20120601|2012-04-25 16:30,25,125.36,125.36,125.36,125.36,1
20120601|2012-04-26 01:00,26,125.45,125.57,125.42,125.42,209
20120601|2012-04-26 01:30,26,125.5,125.52,125.4,125.5,155
20120601|2012-04-26 02:00,26,125.5,125.7,125.5,125.7,549
20120601|2012-04-26 02:30,26,125.7,125.9,125.65,125.67,470
20120601|2012-04-26 03:00,26,125.66,125.73,125.42,125.68,383
20120601|2012-04-26 03:30,26,125.68,125.68,125.45,125.47,970
20120601|2012-04-26 04:00,26,125.48,125.55,125.36,125.4,1190
20120601|2012-04-26 04:30,26,125.39,125.6,125.35,125.59,491
20120601|2012-04-26 05:00,26,125.49,125.5,125.33,125.36,855
20120601|2012-04-26 05:30,26,125.37,125.54,125.35,125.52,469
20120601|2012-04-26 06:00,26,125.52,125.56,125.44,125.49,557
20120601|2012-04-26 06:30,26,125.47,125.56,125.47,125.54,213
20120601|2012-04-26 07:00,26,125.54,125.55,125.54,125.55,58
20120601|2012-04-26 07:30,26,125.54,125.58,125.45,125.58,406
20120601|2012-04-26 08:00,26,125.63,125.63,125.53,125.59,240
20120601|2012-04-26 08:30,26,125.59,125.75,125.59,125.72,740
20120601|2012-04-26 09:00,26,125.72,125.78,125.71,125.78,709
20120601|2012-04-26 09:30,26,125.78,125.81,125.75,125.77,497
20120601|2012-04-26 10:00,26,125.77,125.91,125.76,125.8,750
20120601|2012-04-26 10:30,26,125.79,125.88,125.79,125.84,120
20120601|2012-04-26 11:00,26,125.84,125.84,125.77,125.77,61
20120601|2012-04-26 11:30,26,125.75,125.78,125.75,125.78,4
20120601|2012-04-27 01:00,27,125.61,125.69,125.42,125.45,478
20120601|2012-04-27 01:30,27,125.5,125.6,125.5,125.53,376
20120601|2012-04-27 02:00,27,125.53,125.6,125.5,125.6,391
20120601|2012-04-27 02:30,27,125.6,125.65,125.58,125.61,609
20120601|2012-04-27 03:00,27,125.61,125.72,125.6,125.68,698
20120601|2012-04-27 03:30,27,125.69,125.75,125.68,125.71,628
20120601|2012-04-27 04:00,27,125.73,125.8,125.58,125.65,966
20120601|2012-04-27 04:30,27,125.66,125.7,125.6,125.63,270
20120601|2012-04-27 05:00,27,125.64,125.67,125.35,125.56,403
20120601|2012-04-27 05:30,27,125.56,125.61,125.55,125.6,167
20120601|2012-04-27 06:00,27,125.6,125.74,125.6,125.7,305
20120601|2012-04-27 06:30,27,125.69,125.73,125.69,125.7,71
20120601|2012-04-27 07:00,27,125.73,125.84,125.72,125.83,218
20120601|2012-04-27 07:30,27,125.81,125.85,125.73,125.83,183
20120601|2012-04-27 08:00,27,125.83,125.94,125.73,125.77,261
20120601|2012-04-27 08:30,27,125.79,125.79,125.7,125.73,241
20120601|2012-04-27 09:00,27,125.73,125.73,125.69,125.72,237
20120601|2012-04-27 09:30,27,125.72,125.77,125.7,125.7,248
20120601|2012-04-27 10:00,27,125.69,125.76,125.69,125.73,270
20120601|2012-04-27 10:30,27,125.72,125.77,125.71,125.77,74
20120601|2012-04-27 11:00,27,125.75,125.79,125.75,125.79,81
20120601|2012-04-30 01:00,30,125.55,125.78,125.55,125.78,5
20120601|2012-04-30 01:30,30,125.67,125.74,125.67,125.67,21
20120601|2012-04-30 02:00,30,125.68,125.68,125.62,125.63,325
20120601|2012-04-30 02:30,30,125.63,125.71,125.62,125.71,290
20120601|2012-04-30 03:00,30,125.74,125.74,125.69,125.7,55
20120601|2012-04-30 03:30,30,125.72,125.72,125.7,125.7,39
20120601|2012-04-30 04:00,30,125.7,125.73,125.69,125.73,562
20120601|2012-04-30 04:30,30,125.72,125.77,125.72,125.75,461
20120601|2012-04-30 05:00,30,125.76,125.8,125.76,125.78,79
20120601|2012-04-30 05:30,30,125.79,125.8,125.79,125.8,49
20120601|2012-04-30 06:00,30,125.79,125.81,125.76,125.76,95
20120601|2012-04-30 06:30,30,125.75,125.78,125.75,125.76,30
20120601|2012-04-30 07:00,30,125.76,125.85,125.76,125.8,66
20120601|2012-04-30 07:30,30,125.82,125.9,125.8,125.9,179
20120601|2012-04-30 08:00,30,125.9,125.95,125.9,125.95,147
20120601|2012-04-30 08:30,30,125.94,126.1,125.94,126.1,470
20120601|2012-04-30 09:00,30,126.1,126.12,126.05,126.05,298
20120601|2012-04-30 09:30,30,126.07,126.11,126.04,126.07,352
20120601|2012-04-30 10:00,30,126.1,126.19,126.08,126.11,407
20120601|2012-04-30 10:30,30,126.14,126.27,126.13,126.16,246
20120601|2012-04-30 11:00,30,126.14,126.16,126.13,126.16,49
20120601|2012-04-30 11:30,30,126.13,126.14,126.11,126.11,24
20120601|2012-05-01 08:00,1,126.11,126.11,126.11,126.11,1
20120601|2012-05-02 01:00,2,126.07,126.12,126.03,126.12,61
20120601|2012-05-02 01:30,2,126.11,126.15,126.09,126.12,184
20120601|2012-05-02 02:00,2,126.12,126.22,126.12,126.15,247
20120601|2012-05-02 02:30,2,126.15,126.2,126,126,1161
20120601|2012-05-02 03:00,2,126,126.05,125.8,125.83,1149
20120601|2012-05-02 03:30,2,125.81,125.91,125.81,125.88,422
20120601|2012-05-02 04:00,2,125.88,125.88,125.8,125.85,150
20120601|2012-05-02 04:30,2,125.85,125.85,125.78,125.84,716
20120601|2012-05-02 05:00,2,125.84,125.9,125.84,125.89,136
20120601|2012-05-02 05:30,2,125.9,126.02,125.87,125.96,415
20120601|2012-05-02 06:00,2,125.95,125.98,125.9,125.96,239
20120601|2012-05-02 06:30,2,125.97,125.99,125.85,125.97,274
20120601|2012-05-02 07:00,2,125.98,126.01,125.92,125.94,607
20120601|2012-05-02 07:30,2,125.94,125.96,125.9,125.96,903
20120601|2012-05-02 08:00,2,125.96,126.05,125.95,125.97,429
20120601|2012-05-02 08:30,2,125.98,126.07,125.96,126.01,452
20120601|2012-05-02 09:00,2,126.01,126.07,125.96,126.04,582
20120601|2012-05-02 09:30,2,126.04,126.14,126.03,126.09,779
20120601|2012-05-02 10:00,2,126.1,126.16,126.1,126.16,454
20120601|2012-05-02 10:30,2,126.19,126.24,126.18,126.19,371
20120601|2012-05-02 11:00,2,126.19,126.24,126.18,126.2,138
20120601|2012-05-02 11:30,2,126.21,126.21,126.2,126.2,15
20120601|2012-05-03 01:00,3,126.04,126.1,126.04,126.1,127
20120601|2012-05-03 01:30,3,126.1,126.11,126.09,126.11,219
20120601|2012-05-03 02:00,3,126.12,126.18,126.07,126.09,476
20120601|2012-05-03 02:30,3,126.09,126.09,126.02,126.03,776
20120601|2012-05-03 03:00,3,126.03,126.14,126.03,126.13,1852
20120601|2012-05-03 03:30,3,126.13,126.61,126.11,126.44,3452
20120601|2012-05-03 04:00,3,126.46,126.75,126.43,126.52,3036
20120601|2012-05-03 04:30,3,126.52,126.65,126.51,126.61,394
20120601|2012-05-03 05:00,3,126.6,126.73,126.6,126.73,658
20120601|2012-05-03 05:30,3,126.72,126.79,126.69,126.78,671
20120601|2012-05-03 06:00,3,126.77,126.9,126.76,126.82,889
20120601|2012-05-03 06:30,3,126.81,126.84,126.76,126.76,274
20120601|2012-05-03 07:00,3,126.8,126.82,126.71,126.75,642
20120601|2012-05-03 07:30,3,126.75,126.77,126.65,126.65,677
20120601|2012-05-03 08:00,3,126.66,126.73,126.55,126.59,701
20120601|2012-05-03 08:30,3,126.59,126.6,126.55,126.6,815
20120601|2012-05-03 09:00,3,126.6,126.68,126.6,126.65,1198
20120601|2012-05-03 09:30,3,126.65,126.75,126.65,126.73,332
20120601|2012-05-03 10:00,3,126.71,126.8,126.71,126.8,263
20120601|2012-05-03 10:30,3,126.79,126.83,126.77,126.82,158
20120601|2012-05-03 11:00,3,126.84,126.84,126.84,126.84,12
20120601|2012-05-03 11:30,3,126.84,126.84,126.81,126.81,623
20120601|2012-05-04 01:30,4,126.8,126.9,126.8,126.86,46
20120601|2012-05-04 02:00,4,126.86,126.97,126.83,126.93,298
20120601|2012-05-04 02:30,4,126.94,127.07,126.93,127.07,563
20120601|2012-05-04 03:00,4,127.07,127.1,126.99,127.03,259
20120601|2012-05-04 03:30,4,127.03,127.16,126.96,127.15,940
20120601|2012-05-04 04:00,4,127.12,127.26,127.08,127.2,772
20120601|2012-05-04 04:30,4,127.19,127.32,127.18,127.32,605
20120601|2012-05-04 05:00,4,127.29,127.53,127.28,127.52,588
20120601|2012-05-04 05:30,4,127.52,127.75,127.51,127.75,843
20120601|2012-05-04 06:00,4,127.77,127.81,127.41,127.68,1133
20120601|2012-05-04 06:30,4,127.69,127.81,127.67,127.67,464
20120601|2012-05-04 07:00,4,127.66,127.69,127.34,127.38,1142
20120601|2012-05-04 07:30,4,127.35,127.48,127.28,127.4,882
20120601|2012-05-04 08:00,4,127.38,127.38,127.17,127.22,1032
20120601|2012-05-04 08:30,4,127.23,127.23,127.07,127.07,664
20120601|2012-05-04 09:00,4,127.06,127.28,127.06,127.28,887
20120601|2012-05-04 09:30,4,127.27,127.34,127.26,127.27,493
20120601|2012-05-04 10:00,4,127.28,127.54,127.28,127.51,672
20120601|2012-05-04 10:30,4,127.51,127.67,127.51,127.58,181
20120601|2012-05-04 11:00,4,127.57,127.6,127.5,127.58,56
20120601|2012-05-04 11:30,4,127.58,127.64,127.57,127.64,162
20120601|2012-05-07 01:00,7,127.17,127.24,126.73,127.05,708
20120601|2012-05-07 01:30,7,127.06,127.13,126.9,126.98,310
20120601|2012-05-07 02:00,7,127.01,127.12,126.93,127.1,457
20120601|2012-05-07 02:30,7,127.12,127.4,127.07,127.37,1026
20120601|2012-05-07 03:00,7,127.37,127.42,127.31,127.42,576
20120601|2012-05-07 03:30,7,127.42,127.68,127.38,127.62,815
20120601|2012-05-07 04:00,7,127.62,127.72,127.6,127.67,290
20120601|2012-05-07 04:30,7,127.67,127.92,127.62,127.9,825
20120601|2012-05-07 05:00,7,127.9,127.96,127.88,127.92,522
20120601|2012-05-07 05:30,7,127.95,127.96,127.83,127.83,182
20120601|2012-05-07 06:00,7,127.86,127.89,127.82,127.83,77
20120601|2012-05-07 06:30,7,127.83,127.84,127.69,127.74,237
20120601|2012-05-07 07:00,7,127.74,127.79,127.72,127.79,106
20120601|2012-05-07 07:30,7,127.79,127.82,127.75,127.75,70
20120601|2012-05-07 08:00,7,127.8,127.81,127.71,127.72,441
20120601|2012-05-07 08:30,7,127.72,127.73,127.65,127.71,476
20120601|2012-05-07 09:00,7,127.74,127.76,127.7,127.73,176
20120601|2012-05-07 09:30,7,127.72,127.79,127.71,127.77,349
20120601|2012-05-07 10:00,7,127.77,127.84,127.77,127.82,210
20120601|2012-05-07 10:30,7,127.82,127.82,127.73,127.76,106
20120601|2012-05-07 11:00,7,127.76,127.8,127.72,127.75,17
20120601|2012-05-07 11:30,7,127.74,127.8,127.74,127.8,11
20120601|2012-05-08 01:00,8,127.45,127.65,127.45,127.63,161
20120601|2012-05-08 01:30,8,127.67,127.68,127.59,127.66,381
20120601|2012-05-08 02:00,8,127.67,127.68,127.59,127.64,849
20120601|2012-05-08 02:30,8,127.63,127.65,127.51,127.53,1036
20120601|2012-05-08 03:00,8,127.53,127.71,127.53,127.67,629
20120601|2012-05-08 03:30,8,127.67,127.74,127.63,127.63,350
20120601|2012-05-08 04:00,8,127.63,128.09,127.63,128.01,683
20120601|2012-05-08 04:30,8,128.01,128.04,127.83,127.94,1187
20120601|2012-05-08 05:00,8,127.94,127.97,127.88,127.97,338
20120601|2012-05-08 05:30,8,127.97,128.05,127.97,127.99,677
20120601|2012-05-08 06:00,8,128,128.07,128,128.04,188
20120601|2012-05-08 06:30,8,128.04,128.14,127.96,128.01,1509
20120601|2012-05-08 07:00,8,128.02,128.13,128.01,128.04,583
20120601|2012-05-08 07:30,8,128.04,128.1,127.98,128.06,416
20120601|2012-05-08 08:00,8,128.02,128.05,127.99,128.02,200
20120601|2012-05-08 08:30,8,128.02,128.25,128.02,128.09,1159
20120601|2012-05-08 09:00,8,128.1,128.1,127.78,127.84,1432
20120601|2012-05-08 09:30,8,127.84,127.86,127.57,127.61,2042
20120601|2012-05-08 10:00,8,127.63,127.72,127.55,127.72,1284
20120601|2012-05-08 10:30,8,127.72,127.76,127.7,127.7,123
20120601|2012-05-08 11:00,8,127.7,127.73,127.7,127.72,193
20120601|2012-05-08 11:30,8,127.72,127.82,127.72,127.82,72
20120601|2012-05-09 01:00,9,127.64,127.7,127.63,127.7,245
20120601|2012-05-09 01:30,9,127.7,127.76,127.62,127.75,268
20120601|2012-05-09 02:00,9,127.75,127.78,127.61,127.7,675
20120601|2012-05-09 02:30,9,127.7,127.78,127.57,127.58,965
20120601|2012-05-09 03:00,9,127.57,127.58,127.03,127.21,1895
20120601|2012-05-09 03:30,9,127.22,127.28,127.06,127.14,2112
20120601|2012-05-09 04:00,9,127.17,127.3,127.16,127.23,1098
20120601|2012-05-09 04:30,9,127.22,127.26,127.17,127.23,689
20120601|2012-05-09 05:00,9,127.23,127.23,126.85,126.93,740
20120601|2012-05-09 05:30,9,126.99,127.02,126.9,126.97,786
20120601|2012-05-09 06:00,9,126.97,127,126.91,127,318
20120601|2012-05-09 06:30,9,127,127.26,127,127.26,1034
20120601|2012-05-09 07:00,9,127.26,127.37,127.12,127.2,974
20120601|2012-05-09 07:30,9,127.18,127.23,127.1,127.18,2402
20120601|2012-05-09 08:00,9,127.17,127.19,127,127.07,967
20120601|2012-05-09 08:30,9,127.1,127.26,127.1,127.25,611
20120601|2012-05-09 09:00,9,127.26,127.29,127.11,127.11,348
20120601|2012-05-09 09:30,9,127.11,127.15,127.05,127.12,847
20120601|2012-05-09 10:00,9,127.12,127.21,127.03,127.2,829
20120601|2012-05-09 10:30,9,127.18,127.25,127.18,127.24,479
20120601|2012-05-09 11:00,9,127.22,127.24,127.21,127.24,120
20120601|2012-05-09 11:30,9,127.23,127.3,127.2,127.3,165
20120601|2012-05-10 01:00,10,127.2,127.39,127.2,127.31,102
20120601|2012-05-10 01:30,10,127.31,127.53,127.3,127.45,650
20120601|2012-05-10 02:00,10,127.45,127.47,127.22,127.31,1294
20120601|2012-05-10 02:30,10,127.31,127.47,127.29,127.33,1872
20120601|2012-05-10 03:00,10,127.34,127.36,127.22,127.3,1446
20120601|2012-05-10 03:30,10,127.26,127.26,127.16,127.2,1245
20120601|2012-05-10 04:00,10,127.16,127.2,127.02,127.02,1068
20120601|2012-05-10 04:30,10,127.03,127.19,126.99,127.18,1784
20120601|2012-05-10 05:00,10,127.18,127.24,127.18,127.23,550
20120601|2012-05-10 05:30,10,127.24,127.31,127.24,127.31,264
20120601|2012-05-10 06:00,10,127.33,127.35,127.26,127.32,188
20120601|2012-05-10 06:30,10,127.36,127.47,127.36,127.41,477
20120601|2012-05-10 07:00,10,127.41,127.48,127.37,127.48,301
20120601|2012-05-10 07:30,10,127.48,127.48,127.37,127.4,679
20120601|2012-05-10 08:00,10,127.44,127.59,127.42,127.52,1089
20120601|2012-05-10 08:30,10,127.52,127.55,127.5,127.5,506
20120601|2012-05-10 09:00,10,127.52,127.59,127.5,127.53,1367
20120601|2012-05-10 09:30,10,127.52,127.72,127.51,127.6,1585
20120601|2012-05-10 10:00,10,127.62,127.62,127.54,127.6,832
20120601|2012-05-10 10:30,10,127.62,127.65,127.57,127.62,820
20120601|2012-05-10 11:00,10,127.64,127.64,127.6,127.62,376
20120601|2012-05-10 11:30,10,127.62,127.65,127.6,127.6,215
20120601|2012-05-11 01:00,11,127.4,127.54,127.35,127.54,216
20120601|2012-05-11 01:30,11,127.5,127.5,127.4,127.49,561
20120601|2012-05-11 02:00,11,127.53,127.68,127.48,127.68,557
20120601|2012-05-11 02:30,11,127.68,127.71,127.61,127.61,479
20120601|2012-05-11 03:00,11,127.61,127.61,127.56,127.59,654
20120601|2012-05-11 03:30,11,127.61,127.69,127.56,127.63,428
20120601|2012-05-11 04:00,11,127.64,127.68,127.64,127.66,73
20120601|2012-05-11 04:30,11,127.66,127.74,127.65,127.66,666
20120601|2012-05-11 05:00,11,127.67,127.72,127.62,127.7,489
20120601|2012-05-11 05:30,11,127.69,127.7,127.62,127.66,389
20120601|2012-05-11 06:00,11,127.63,127.63,127.58,127.61,600
20120601|2012-05-11 06:30,11,127.62,127.69,127.62,127.69,186
20120601|2012-05-11 07:00,11,127.71,127.73,127.56,127.56,386
20120601|2012-05-11 07:30,11,127.59,127.66,127.5,127.62,1347
20120601|2012-05-11 08:00,11,127.62,127.64,127.55,127.58,572
20120601|2012-05-11 08:30,11,127.57,127.65,127.53,127.63,642
20120601|2012-05-11 09:00,11,127.65,127.76,127.63,127.72,812
20120601|2012-05-11 09:30,11,127.7,127.75,127.7,127.73,250
20120601|2012-05-11 10:00,11,127.73,127.76,127.69,127.72,212
20120601|2012-05-11 10:30,11,127.69,127.71,127.67,127.71,71
20120601|2012-05-11 11:00,11,127.71,127.74,127.71,127.72,96
20120601|2012-05-14 01:00,14,127.64,127.64,127.64,127.64,20
20120601|2012-05-14 01:30,14,127.57,127.63,127.57,127.59,128
20120601|2012-05-14 02:00,14,127.59,127.6,127.53,127.58,1321
20120601|2012-05-14 02:30,14,127.58,127.59,127.26,127.36,1990
20120601|2012-05-14 03:00,14,127.36,127.46,127.1,127.2,2409
20120601|2012-05-14 03:30,14,127.2,127.27,127.1,127.15,2180
20120601|2012-05-14 04:00,14,127.16,127.72,127.13,127.68,1646
20120601|2012-05-14 04:30,14,127.69,127.75,127.45,127.48,1270
20120601|2012-05-14 05:00,14,127.47,127.52,127.43,127.46,627
20120601|2012-05-14 05:30,14,127.5,127.52,127.24,127.27,250
20120601|2012-05-14 06:00,14,127.29,127.32,127.18,127.32,378
20120601|2012-05-14 06:30,14,127.34,127.48,127.32,127.36,769
20120601|2012-05-14 07:00,14,127.4,127.45,127.31,127.32,166
20120601|2012-05-14 07:30,14,127.3,127.54,127.28,127.52,578
20120601|2012-05-14 08:00,14,127.52,127.57,127.47,127.48,376
20120601|2012-05-14 08:30,14,127.48,127.51,127.35,127.45,669
20120601|2012-05-14 09:00,14,127.45,127.47,127.35,127.35,324
20120601|2012-05-14 09:30,14,127.35,127.47,127.29,127.42,188
20120601|2012-05-14 10:00,14,127.45,127.46,127.4,127.4,115
20120601|2012-05-14 10:30,14,127.4,127.44,127.4,127.4,50
20120601|2012-05-14 11:00,14,127.43,127.57,127.43,127.44,133
20120601|2012-05-14 11:30,14,127.44,127.57,127.44,127.57,94
20120601|2012-05-15 01:30,15,127.5,127.53,127.41,127.51,236
20120601|2012-05-15 02:00,15,127.47,127.54,127.45,127.51,236
20120601|2012-05-15 02:30,15,127.48,127.53,127.38,127.39,509
20120601|2012-05-15 03:00,15,127.42,127.42,127.26,127.31,513
20120601|2012-05-15 03:30,15,127.3,127.31,127.12,127.2,686
20120601|2012-05-15 04:00,15,127.24,127.36,127.24,127.3,381
20120601|2012-05-15 04:30,15,127.31,127.38,127.27,127.37,196
20120601|2012-05-15 05:00,15,127.33,127.42,127.33,127.34,314
20120601|2012-05-15 05:30,15,127.35,127.35,127.28,127.28,182
20120601|2012-05-15 06:00,15,127.3,127.3,127.26,127.26,54
20120601|2012-05-15 06:30,15,127.26,127.3,127.22,127.23,308
20120601|2012-05-15 07:00,15,127.22,127.24,127.15,127.15,287
20120601|2012-05-15 07:30,15,127.15,127.2,127.08,127.15,640
20120601|2012-05-15 08:00,15,127.12,127.12,126.83,127.05,1302
20120601|2012-05-15 08:30,15,127.05,127.12,127.05,127.1,836
20120601|2012-05-15 09:00,15,127.11,127.17,127.06,127.14,263
20120601|2012-05-15 09:30,15,127.11,127.15,126.92,126.95,1036
20120601|2012-05-15 10:00,15,126.96,126.96,126.69,126.76,1329
20120601|2012-05-15 10:30,15,126.79,126.82,126.72,126.8,431
20120601|2012-05-15 11:00,15,126.77,126.78,126.75,126.76,103
20120601|2012-05-15 11:30,15,126.75,126.75,126.73,126.73,20
20120601|2012-05-16 01:00,16,126.69,126.7,126.31,126.38,466
20120601|2012-05-16 01:30,16,126.43,126.46,126.28,126.33,720
20120601|2012-05-16 02:00,16,126.33,126.6,126.26,126.5,2118
20120601|2012-05-16 02:30,16,126.5,126.74,126.43,126.68,1384
20120601|2012-05-16 03:00,16,126.66,126.74,126.61,126.74,1319
20120601|2012-05-16 03:30,16,126.75,126.9,126.66,126.75,1751
20120601|2012-05-16 04:00,16,126.75,126.94,126.61,126.84,1968
20120601|2012-05-16 04:30,16,126.81,126.81,126.59,126.65,1733
20120601|2012-05-16 05:00,16,126.64,126.79,126.58,126.79,935
20120601|2012-05-16 05:30,16,126.78,127.01,126.76,126.96,1243
20120601|2012-05-16 06:00,16,127,127.03,126.96,127.01,411
20120601|2012-05-16 06:30,16,127.01,127.05,126.92,126.97,619
20120601|2012-05-16 07:00,16,126.98,127.12,126.97,127.1,580
20120601|2012-05-16 07:30,16,127.11,127.19,126.92,126.95,1186
20120601|2012-05-16 08:00,16,126.95,127.01,126.93,127,836
20120601|2012-05-16 08:30,16,127.02,127.09,126.95,127.07,1042
20120601|2012-05-16 09:00,16,127.03,127.16,127.03,127.12,670
20120601|2012-05-16 09:30,16,127.13,127.13,126.92,126.92,380
20120601|2012-05-16 10:00,16,126.94,126.98,126.76,126.98,550
20120601|2012-05-16 10:30,16,126.96,127,126.92,126.94,321
20120601|2012-05-16 11:00,16,126.94,126.95,126.92,126.94,84
20120601|2012-05-16 11:30,16,126.94,126.99,126.94,126.99,18
20120601|2012-05-17 01:00,17,126.96,127.14,126.96,127,11
20120601|2012-05-17 01:30,17,126.96,126.96,126.93,126.93,71
20120601|2012-05-17 02:00,17,126.89,126.95,126.86,126.93,139
20120601|2012-05-17 02:30,17,126.91,127.03,126.9,126.97,687
20120601|2012-05-17 03:00,17,126.96,127.04,126.94,126.99,184
20120601|2012-05-17 03:30,17,126.99,127.25,126.98,127.17,571
20120601|2012-05-17 04:00,17,127.15,127.15,127.02,127.06,325
20120601|2012-05-17 04:30,17,127.08,127.14,127.06,127.06,37
20120601|2012-05-17 05:00,17,127.06,127.08,127.05,127.07,134
20120601|2012-05-17 05:30,17,127.05,127.07,127.01,127.05,280
20120601|2012-05-17 06:00,17,127.04,127.04,126.79,126.8,712
20120601|2012-05-17 06:30,17,126.8,126.87,126.67,126.86,1080
20120601|2012-05-17 07:00,17,126.88,126.95,126.87,126.89,421
20120601|2012-05-17 07:30,17,126.86,127,126.86,126.99,162
20120601|2012-05-17 08:00,17,126.98,127.15,126.97,127.12,386
20120601|2012-05-17 08:30,17,127.13,127.17,127.07,127.1,567
20120601|2012-05-17 09:00,17,127.1,127.1,127.05,127.09,207
20120601|2012-05-17 09:30,17,127.09,127.13,127.08,127.09,166
20120601|2012-05-17 10:00,17,127.14,127.18,127.12,127.13,160
20120601|2012-05-17 10:30,17,127.14,127.19,127.13,127.13,113
20120601|2012-05-17 11:00,17,127.15,127.15,127.1,127.11,116
20120601|2012-05-17 11:30,17,127.18,127.2,127.18,127.2,97
20120601|2012-05-18 01:00,18,127.19,127.2,127.13,127.13,108
20120601|2012-05-18 01:30,18,127.18,127.22,127.16,127.22,150
20120601|2012-05-18 02:00,18,127.19,127.37,127.1,127.37,572
20120601|2012-05-18 02:30,18,127.37,127.68,127.33,127.37,833
20120601|2012-05-18 03:00,18,127.39,127.52,127.39,127.5,131
20120601|2012-05-18 03:30,18,127.48,127.63,127.46,127.6,227
20120601|2012-05-18 04:00,18,127.55,127.62,127.5,127.62,393
20120601|2012-05-18 04:30,18,127.63,127.69,127.57,127.69,201
20120601|2012-05-18 05:00,18,127.68,127.68,127.56,127.6,286
20120601|2012-05-18 05:30,18,127.61,127.63,127.52,127.57,146
20120601|2012-05-18 06:00,18,127.57,127.62,127.54,127.6,304
20120601|2012-05-18 06:30,18,127.54,127.57,127.49,127.52,135
20120601|2012-05-18 07:00,18,127.51,127.53,127.47,127.52,278
20120601|2012-05-18 07:30,18,127.52,127.53,127.29,127.32,1016
20120601|2012-05-18 08:00,18,127.32,127.43,127.26,127.43,1116
20120601|2012-05-18 08:30,18,127.42,127.43,127.38,127.38,164
20120601|2012-05-18 09:00,18,127.4,127.43,127.3,127.35,489
20120601|2012-05-18 09:30,18,127.35,127.39,127.32,127.36,334
20120601|2012-05-18 10:00,18,127.37,127.41,127.36,127.38,192
20120601|2012-05-18 10:30,18,127.39,127.39,127.3,127.33,276
20120601|2012-05-18 11:00,18,127.37,127.39,127.36,127.36,30
20120601|2012-05-18 11:30,18,127.32,127.32,127.32,127.32,30
20120601|2012-05-21 01:00,21,127.29,127.32,127.27,127.28,123
20120601|2012-05-21 01:30,21,127.22,127.22,127.05,127.07,164
20120601|2012-05-21 02:00,21,127.07,127.19,127.04,127.13,334
20120601|2012-05-21 02:30,21,127.12,127.15,127.1,127.14,150
20120601|2012-05-21 03:00,21,127.11,127.24,127.11,127.21,325
20120601|2012-05-21 03:30,21,127.21,127.21,127.09,127.17,264
20120601|2012-05-21 04:00,21,127.14,127.24,127.11,127.18,1064
20120601|2012-05-21 04:30,21,127.17,127.17,127.03,127.13,537
20120601|2012-05-21 05:00,21,127.14,127.23,127.06,127.18,812
20120601|2012-05-21 05:30,21,127.18,127.25,127.18,127.25,510
20120601|2012-05-21 06:00,21,127.24,127.24,127.19,127.21,243
20120601|2012-05-21 06:30,21,127.18,127.24,127.13,127.2,539
20120601|2012-05-21 07:00,21,127.2,127.44,127.17,127.25,441
20120601|2012-05-21 07:30,21,127.27,127.36,127.26,127.35,536
20120601|2012-05-21 08:00,21,127.35,127.49,127.31,127.45,857
20120601|2012-05-21 08:30,21,127.48,127.5,127.43,127.43,476
20120601|2012-05-21 09:00,21,127.46,127.47,127.44,127.45,1146
20120601|2012-05-21 09:30,21,127.45,127.48,127.42,127.48,528
20120601|2012-05-21 10:00,21,127.48,127.48,127.37,127.38,326
20120601|2012-05-21 10:30,21,127.38,127.39,127.37,127.39,42
20120601|2012-05-21 11:00,21,127.41,127.46,127.41,127.46,102
20120601|2012-05-21 11:30,21,127.44,127.44,127.43,127.43,3
20120601|2012-05-22 01:00,22,127.45,127.45,127.44,127.45,13
20120601|2012-05-22 01:30,22,127.47,127.59,127.46,127.59,185
20120601|2012-05-22 02:00,22,127.58,127.69,127.57,127.67,785
20120601|2012-05-22 02:30,22,127.68,127.97,127.66,127.83,1233
20120601|2012-05-22 03:00,22,127.87,127.88,127.77,127.79,673
20120601|2012-05-22 03:30,22,127.79,127.92,127.76,127.91,1476
20120601|2012-05-22 04:00,22,127.9,128.03,127.86,127.98,726
20120601|2012-05-22 04:30,22,127.99,128.02,127.8,127.98,393
20120601|2012-05-22 05:00,22,127.99,127.99,127.91,127.94,44
20120601|2012-05-22 05:30,22,127.92,127.97,127.89,127.92,254
20120601|2012-05-22 06:00,22,127.95,127.96,127.84,127.86,528
20120601|2012-05-22 06:30,22,127.87,128.05,127.82,128,1051
20120601|2012-05-22 07:00,22,128,128.06,127.92,127.96,1893
20120601|2012-05-22 07:30,22,127.96,128.04,127.95,128.04,302
20120601|2012-05-22 08:00,22,128.04,128.08,128,128,523
20120601|2012-05-22 08:30,22,127.98,128.02,127.95,127.98,448
20120601|2012-05-22 09:00,22,127.98,127.99,127.95,127.97,221
20120601|2012-05-22 09:30,22,127.97,127.99,127.95,127.98,740
20120601|2012-05-22 10:00,22,127.98,128.05,127.98,128.05,225
20120601|2012-05-22 10:30,22,128.03,128.06,128.02,128.02,107
20120601|2012-05-22 11:00,22,128.02,128.02,127.98,128.02,170
20120601|2012-05-22 11:30,22,128.02,128.05,128.02,128.05,14
20120601|2012-05-23 01:00,23,127.9,127.91,127.74,127.89,270
20120601|2012-05-23 01:30,23,127.89,128.14,127.88,128.14,383
20120601|2012-05-23 02:00,23,128.14,128.25,128.06,128.18,615
20120601|2012-05-23 02:30,23,128.2,128.32,128.2,128.22,838
20120601|2012-05-23 03:00,23,128.22,128.22,128.12,128.17,1119
20120601|2012-05-23 03:30,23,128.17,128.24,128.12,128.24,438
20120601|2012-05-23 04:00,23,128.23,128.25,128.2,128.25,213
20120601|2012-05-23 04:30,23,128.25,128.44,128.25,128.4,824
20120601|2012-05-23 05:00,23,128.39,128.7,128.37,128.56,1608
20120601|2012-05-23 05:30,23,128.56,128.56,128.45,128.51,410
20120601|2012-05-23 06:00,23,128.52,128.54,128.5,128.54,160
20120601|2012-05-23 06:30,23,128.52,128.55,128.5,128.53,580
20120601|2012-05-23 07:00,23,128.53,128.55,128.49,128.51,511
20120601|2012-05-23 07:30,23,128.51,128.53,128.42,128.43,447
20120601|2012-05-23 08:00,23,128.43,128.48,128.4,128.46,371
20120601|2012-05-23 08:30,23,128.45,128.56,128.38,128.4,946
20120601|2012-05-23 09:00,23,128.42,128.49,128.32,128.36,605
20120601|2012-05-23 09:30,23,128.38,128.54,128.38,128.54,1186
20120601|2012-05-23 10:00,23,128.54,128.68,128.45,128.53,1885
20120601|2012-05-23 10:30,23,128.52,128.52,128.42,128.5,528
20120601|2012-05-23 11:00,23,128.47,128.47,128.46,128.47,101
20120601|2012-05-23 11:30,23,128.46,128.47,128.43,128.47,9
20120601|2012-05-24 01:00,24,128.47,128.6,128.47,128.5,27
20120601|2012-05-24 01:30,24,128.5,128.66,128.43,128.63,353
20120601|2012-05-24 02:00,24,128.64,128.64,128.54,128.6,734
20120601|2012-05-24 02:30,24,128.6,128.81,128.58,128.76,785
20120601|2012-05-24 03:00,24,128.77,129.22,128.73,129.22,1192
20120601|2012-05-24 03:30,24,129.19,129.69,129.18,129.64,1686
20120601|2012-05-24 04:00,24,129.63,130.12,129.57,130.11,1671
20120601|2012-05-24 04:30,24,130.11,130.2,129.96,130,2177
20120601|2012-05-24 05:00,24,129.97,130.01,129.91,129.91,1175
20120601|2012-05-24 05:30,24,129.91,129.91,129.78,129.78,1168
20120601|2012-05-24 06:00,24,129.79,129.81,129.67,129.76,545
20120601|2012-05-24 06:30,24,129.79,129.91,129.72,129.91,502
20120601|2012-05-24 07:00,24,129.91,130.19,129.9,130.1,1656
20120601|2012-05-24 07:30,24,130.14,130.83,130.09,130.66,2875
20120601|2012-05-24 08:00,24,130.64,130.85,130.43,130.47,2306
20120601|2012-05-24 08:30,24,130.43,130.71,130.37,130.58,1196
20120601|2012-05-24 09:00,24,130.55,130.59,130.47,130.51,951
20120601|2012-05-24 09:30,24,130.49,130.52,130.39,130.46,1235
20120601|2012-05-24 10:00,24,130.46,130.46,130.37,130.4,852
20120601|2012-05-24 10:30,24,130.41,130.49,130.37,130.48,587
20120601|2012-05-24 11:00,24,130.48,130.52,130.48,130.52,189
20120601|2012-05-24 11:30,24,130.49,130.49,130.45,130.49,32
20120601|2012-05-25 01:00,25,130.52,130.78,130.52,130.75,59
20120601|2012-05-25 01:30,25,130.77,131.73,130.77,131.55,1090
20120601|2012-05-25 02:00,25,131.54,131.64,131.44,131.56,2891
20120601|2012-05-25 02:30,25,131.56,131.75,131.45,131.57,2933
20120601|2012-05-25 03:00,25,131.54,131.54,131.23,131.32,1926
20120601|2012-05-25 03:30,25,131.3,131.3,130.91,130.92,2231
20120601|2012-05-25 04:00,25,130.92,131.03,130.89,131.02,1618
20120601|2012-05-25 04:30,25,131.03,131.11,130.76,130.78,1264
20120601|2012-05-25 05:00,25,130.75,130.9,130.64,130.85,1114
20120601|2012-05-25 05:30,25,130.88,130.92,130.76,130.87,977
20120601|2012-05-25 06:00,25,130.86,131,130.86,130.93,1130
20120601|2012-05-25 06:30,25,130.93,131.03,130.93,130.97,329
20120601|2012-05-25 07:00,25,130.96,130.98,130.72,130.75,1791
20120601|2012-05-25 07:30,25,130.76,130.82,130.68,130.7,961
20120601|2012-05-25 08:00,25,130.7,130.87,130.68,130.87,538
20120601|2012-05-25 08:30,25,130.89,130.96,130.85,130.96,1311
20120601|2012-05-25 09:00,25,130.93,131,130.91,130.96,1043
20120601|2012-05-25 09:30,25,130.96,130.97,130.77,130.8,414
20120601|2012-05-25 10:00,25,130.79,130.82,130.75,130.79,753
20120601|2012-05-25 10:30,25,130.76,130.8,130.71,130.76,259
20120601|2012-05-25 11:00,25,130.76,130.8,130.76,130.76,42
20120601|2012-05-25 11:30,25,130.75,130.75,130.61,130.7,237
20120601|2012-05-25 12:00,25,130.65,130.65,130.65,130.65,2
20120601|2012-05-28 01:00,28,131,131,131,131,12
20120601|2012-05-28 01:30,28,130.91,130.91,130.79,130.79,38
20120601|2012-05-28 02:00,28,130.83,130.85,130.64,130.67,833
20120601|2012-05-28 02:30,28,130.68,130.76,130.68,130.7,278
20120601|2012-05-28 03:00,28,130.69,130.7,130.62,130.67,83
20120601|2012-05-28 03:30,28,130.65,130.65,130.5,130.57,494
20120601|2012-05-28 04:00,28,130.57,130.66,130.54,130.59,322
20120601|2012-05-28 04:30,28,130.55,130.58,130.5,130.55,199
20120601|2012-05-28 05:00,28,130.59,130.73,130.53,130.64,245
20120601|2012-05-28 05:30,28,130.62,130.62,130.53,130.57,27
20120601|2012-05-28 06:00,28,130.57,130.63,130.57,130.63,19
20120601|2012-05-28 06:30,28,130.66,130.66,130.57,130.57,84
20120601|2012-05-28 07:00,28,130.56,130.6,130.56,130.57,20
20120601|2012-05-28 07:30,28,130.65,130.7,130.65,130.68,51
20120601|2012-05-28 08:00,28,130.68,130.68,130.58,130.65,107
20120601|2012-05-28 08:30,28,130.67,130.68,130.6,130.65,366
20120601|2012-05-28 09:00,28,130.66,130.66,130.61,130.61,76
20120601|2012-05-28 09:30,28,130.61,130.61,130.54,130.61,92
20120601|2012-05-28 10:00,28,130.59,130.6,130.55,130.6,7
20120601|2012-05-28 10:30,28,130.6,130.61,130.6,130.6,8
20120601|2012-05-29 01:00,29,130.65,130.65,130.65,130.65,35
20120601|2012-05-29 01:30,29,130.68,130.68,130.61,130.61,34
20120601|2012-05-29 02:00,29,130.69,130.81,130.63,130.77,700
20120601|2012-05-29 02:30,29,130.77,130.88,130.75,130.86,479
20120601|2012-05-29 03:00,29,130.89,131.03,130.82,131.01,586
20120601|2012-05-29 03:30,29,131,131,130.77,130.84,1486
20120601|2012-05-29 04:00,29,130.85,130.98,130.85,130.91,754
20120601|2012-05-29 04:30,29,130.91,130.93,130.77,130.84,422
20120601|2012-05-29 05:00,29,130.82,130.93,130.79,130.82,713
20120601|2012-05-29 05:30,29,130.82,130.83,130.75,130.76,217
20120601|2012-05-29 06:00,29,130.77,130.86,130.76,130.79,505
20120601|2012-05-29 06:30,29,130.82,130.86,130.8,130.84,108
20120601|2012-05-29 07:00,29,130.84,130.87,130.74,130.84,380
20120601|2012-05-29 07:30,29,130.83,130.85,130.74,130.79,122
20120601|2012-05-29 08:00,29,130.79,130.82,130.76,130.81,387
20120601|2012-05-29 08:30,29,130.8,130.81,130.77,130.8,380
20120601|2012-05-29 09:00,29,130.8,130.8,130.77,130.78,116
20120601|2012-05-29 09:30,29,130.78,130.8,130.76,130.8,233
20120601|2012-05-29 10:00,29,130.8,130.85,130.8,130.85,62
20120601|2012-05-29 10:30,29,130.85,130.88,130.78,130.8,154
20120601|2012-05-29 11:00,29,130.82,130.82,130.78,130.78,24
20120601|2012-05-29 11:30,29,130.8,130.8,130.79,130.8,47
20120601|2012-05-30 01:00,30,130.85,130.85,130.66,130.66,147
20120601|2012-05-30 01:30,30,130.65,130.7,130.6,130.7,131
20120601|2012-05-30 02:00,30,130.7,130.89,130.7,130.85,577
20120601|2012-05-30 02:30,30,130.88,130.91,130.82,130.82,400
20120601|2012-05-30 03:00,30,130.84,130.92,130.59,130.59,833
20120601|2012-05-30 03:30,30,130.62,130.62,130.1,130.16,1438
20120601|2012-05-30 04:00,30,130.16,130.32,130.08,130.09,1856
20120601|2012-05-30 04:30,30,130.09,130.27,130.05,130.26,2207
20120601|2012-05-30 05:00,30,130.3,130.35,130.19,130.28,687
20120601|2012-05-30 05:30,30,130.28,130.3,130.17,130.2,358
20120601|2012-05-30 06:00,30,130.2,130.43,130.18,130.25,877
20120601|2012-05-30 06:30,30,130.25,130.38,130.24,130.34,1301
20120601|2012-05-30 07:00,30,130.36,130.37,129.95,130.16,1149
20120601|2012-05-30 07:30,30,130.16,130.33,130.12,130.29,817
20120601|2012-05-30 08:00,30,130.28,130.37,130.25,130.31,601
20120601|2012-05-30 08:30,30,130.3,130.62,130.28,130.58,1470
20120601|2012-05-30 09:00,30,130.56,130.84,130.56,130.78,363
20120601|2012-05-30 09:30,30,130.81,130.84,130.65,130.84,821
20120601|2012-05-30 10:00,30,130.82,131.13,130.76,131.13,645
20120601|2012-05-30 10:30,30,131.14,131.28,131.02,131.2,338
20120601|2012-05-30 11:00,30,131.2,131.27,131.2,131.25,232
20120601|2012-05-30 11:30,30,131.2,131.29,131.17,131.29,86
20120601|2012-05-30 16:30,30,131.29,131.29,131.29,131.29,6
20120601|2012-05-31 01:00,31,131.19,131.4,131.19,131.4,50
20120601|2012-05-31 01:30,31,131.31,131.59,131.31,131.59,341
20120601|2012-05-31 02:00,31,131.57,132.56,131.56,132.37,2084
20120601|2012-05-31 02:30,31,132.36,132.37,132.13,132.31,1295
20120601|2012-05-31 03:00,31,132.32,132.5,132.09,132.1,3081
20120601|2012-05-31 03:30,31,132.1,132.24,132.02,132.16,556
20120601|2012-05-31 04:00,31,132.15,132.25,132.09,132.14,965
20120601|2012-05-31 04:30,31,132.15,132.2,132.08,132.16,217
20120601|2012-05-31 05:00,31,132.15,132.22,132.12,132.18,755
20120601|2012-05-31 05:30,31,132.18,132.3,132.17,132.3,988
20120601|2012-05-31 06:00,31,132.28,132.35,132.22,132.24,869
20120601|2012-05-31 06:30,31,132.25,132.44,132.24,132.44,1188
20120601|2012-05-31 07:00,31,132.43,132.64,132.39,132.56,1231
20120601|2012-05-31 07:30,31,132.48,132.66,132.44,132.62,984
20120601|2012-05-31 08:00,31,132.62,132.65,132.56,132.58,692
20120601|2012-05-31 08:30,31,132.58,132.84,132.58,132.77,1307
20120601|2012-05-31 09:00,31,132.78,132.87,132.73,132.8,884
20120601|2012-05-31 09:30,31,132.82,132.82,132.58,132.6,1194
20120601|2012-05-31 10:00,31,132.6,132.69,132.43,132.43,1417
20120601|2012-05-31 10:30,31,132.42,132.62,132.41,132.62,294
20120601|2012-05-31 11:00,31,132.62,132.65,132.62,132.65,90
20120601|2012-05-31 11:30,31,132.61,132.64,132.61,132.61,31
20120601|2012-05-31 16:30,31,132.61,132.61,132.61,132.61,13
20120601|2012-05-31 17:00,31,132.61,132.61,132.61,132.61,13
20120601|2012-05-31 18:00,31,132.61,132.61,132.61,132.61,13
20120601|2012-06-01 01:00,1,132.59,132.61,132.59,132.61,16
20120601|2012-06-01 01:30,1,132.62,132.69,132.59,132.64,426
20120601|2012-06-01 02:00,1,132.65,132.93,132.43,132.89,717
20120601|2012-06-01 02:30,1,132.85,132.9,132.76,132.82,1288
20120601|2012-06-01 03:00,1,132.8,133.1,132.76,133,995
20120601|2012-06-01 03:30,1,133,133.56,132.99,133.43,1211
20120601|2012-06-01 04:00,1,133.42,133.57,133.32,133.33,2363
20120601|2012-06-01 04:30,1,133.39,133.4,133.27,133.32,1262
20120601|2012-06-01 05:00,1,133.32,133.56,133.28,133.51,1015
20120601|2012-06-01 05:30,1,133.51,133.7,133.51,133.62,197
20120601|2012-06-01 06:00,1,133.62,133.69,133.57,133.62,1315
20120601|2012-06-01 06:30,1,133.62,134.07,133.55,134.05,1234
20120601|2012-06-01 07:00,1,134.05,134.19,133.96,134.17,770
20120601|2012-06-01 07:30,1,134.2,135.2,134.17,135.12,1384
20120601|2012-06-01 08:00,1,135.07,135.78,134.87,135.1,1935
20120601|2012-06-01 08:30,1,135.1,135.32,135.01,135.14,2060
20120601|2012-06-01 09:00,1,135.17,135.25,134.62,134.67,2044
20120601|2012-06-01 09:30,1,134.67,134.67,133.75,134.09,1711
20120601|2012-06-01 10:00,1,134.06,134.1,133.64,133.64,1411
20120601|2012-06-01 10:30,1,133.77,133.77,133.64,133.65,400
20120601|2012-06-01 11:00,1,133.72,133.75,133.68,133.7,271
20120601|2012-06-01 11:30,1,133.68,133.68,133.5,133.56,344
20120601|2012-06-04 01:00,4,133.79,133.79,133.79,133.79,2
20120601|2012-06-04 01:30,4,133.73,133.75,133.02,133.15,79
20120601|2012-06-04 02:00,4,133.21,133.65,133.21,133.65,393
20120601|2012-06-04 02:30,4,133.68,133.85,133.48,133.48,331
20120601|2012-06-04 03:00,4,133.48,133.54,133.42,133.5,355
20120601|2012-06-04 03:30,4,133.5,133.73,133.49,133.54,390
20120601|2012-06-04 04:00,4,133.48,133.52,133.1,133.14,899
20120601|2012-06-04 04:30,4,133.15,133.3,133.12,133.29,371
20120601|2012-06-04 05:00,4,133.3,133.39,133.3,133.39,79
20120601|2012-06-04 05:30,4,133.37,133.5,133.37,133.45,60
20120601|2012-06-04 06:00,4,133.43,133.55,133.43,133.55,105
20120601|2012-06-04 06:30,4,133.6,133.62,133.55,133.58,74
20120601|2012-06-04 07:00,4,133.6,133.6,133.4,133.4,115
20120601|2012-06-04 07:30,4,133.4,133.55,133.33,133.51,550
20120601|2012-06-04 08:00,4,133.5,133.72,133.37,133.37,737
20120601|2012-06-04 08:30,4,133.33,133.36,133.22,133.29,397
20120601|2012-06-04 09:00,4,133.27,133.36,133.26,133.36,211
20120601|2012-06-04 09:30,4,133.35,133.38,133.35,133.38,162
20120601|2012-06-04 10:00,4,133.39,133.42,133.33,133.35,68
20120601|2012-06-04 10:30,4,133.32,133.45,133.31,133.37,213
20120601|2012-06-04 11:00,4,133.4,133.56,133.31,133.31,5
20120601|2012-06-05 01:00,5,133.31,133.31,133.02,133.02,80
20120601|2012-06-05 01:30,5,133.02,133.14,133.02,133.14,128
20120601|2012-06-05 02:00,5,133.17,133.21,133.02,133.1,226
20120601|2012-06-05 02:30,5,133.12,133.4,133.12,133.2,1021
20120601|2012-06-05 03:00,5,133.21,133.27,133.2,133.26,148
20120601|2012-06-05 03:30,5,133.25,133.26,133.2,133.24,380
20120601|2012-06-05 04:00,5,133.24,133.39,133.22,133.36,678
20120601|2012-06-05 04:30,5,133.33,133.37,133.26,133.32,298
20120601|2012-06-05 05:00,5,133.32,133.34,133.15,133.19,330
20120601|2012-06-05 05:30,5,133.2,133.27,133.2,133.27,100
20120601|2012-06-05 06:00,5,133.23,133.25,133.21,133.23,54
20120601|2012-06-05 06:30,5,133.29,133.3,133.17,133.17,89
20120601|2012-06-05 07:00,5,133.21,133.25,133.21,133.25,22
20120601|2012-06-05 07:30,5,133.26,133.31,133.23,133.24,195
20120601|2012-06-05 08:00,5,133.21,133.25,133.05,133.07,503
20120601|2012-06-05 08:30,5,133.07,133.29,133.05,133.28,256
20120601|2012-06-05 09:00,5,133.26,133.27,133.11,133.12,295
20120601|2012-06-05 09:30,5,133.15,133.21,133.15,133.15,206
20120601|2012-06-05 10:00,5,133.15,133.15,132.92,133.05,194
20120601|2012-06-05 10:30,5,133.04,133.06,132.95,133.06,177
20120601|2012-06-05 11:00,5,133.06,133.1,133.06,133.1,52
20120601|2012-06-05 11:30,5,133.05,133.05,133.05,133.05,1
20120601|2012-06-06 01:00,6,132.7,132.84,132.66,132.71,43
20120601|2012-06-06 01:30,6,132.71,132.77,132.7,132.7,152
20120601|2012-06-06 02:00,6,132.71,132.82,132.65,132.66,547
20120601|2012-06-06 02:30,6,132.68,132.72,132.5,132.51,439
20120601|2012-06-06 03:00,6,132.51,132.52,132.38,132.5,730
20120601|2012-06-06 03:30,6,132.49,132.59,132.47,132.5,223
20120601|2012-06-06 04:00,6,132.5,132.53,132.44,132.46,412
20120601|2012-06-06 04:30,6,132.45,132.53,132.44,132.53,373
20120601|2012-06-06 05:00,6,132.5,132.61,132.49,132.56,97
20120601|2012-06-06 05:30,6,132.57,132.6,132.55,132.57,106
20120601|2012-06-06 06:00,6,132.58,132.64,132.56,132.64,159
20120601|2012-06-06 06:30,6,132.64,132.78,132.63,132.78,317
20120601|2012-06-06 07:00,6,132.8,132.87,132.8,132.87,24
20120601|2012-06-06 07:30,6,132.84,132.95,132.8,132.95,156
20120601|2012-06-06 08:00,6,132.86,133.07,132.84,132.84,60
20120601|2012-06-06 08:30,6,132.84,132.84,132.5,132.5,680
20120601|2012-06-06 09:00,6,132.46,132.75,132.41,132.48,625
20120601|2012-06-06 09:30,6,132.53,132.55,132.37,132.4,479
20120601|2012-06-06 10:00,6,132.4,132.4,132.04,132.18,770
20120601|2012-06-06 10:30,6,132.08,132.15,132.08,132.15,54
20120601|2012-06-06 11:00,6,132.23,132.23,132.02,132.07,80
20120601|2012-06-06 11:30,6,132.1,132.24,132.1,132.1,40
20120601|2012-06-07 01:00,7,132.1,132.21,132.1,132.21,42
20120601|2012-06-07 01:30,7,132.15,132.17,131.83,131.83,32
20120601|2012-06-07 02:00,7,131.83,131.88,131.76,131.87,18
20120601|2012-06-07 02:30,7,131.94,131.94,131.82,131.82,2
20120601|2012-06-07 03:00,7,131.73,131.73,131.5,131.52,59
20120601|2012-06-07 03:30,7,131.48,131.85,131.25,131.85,7
20120601|2012-06-07 04:00,7,131.81,131.81,131.15,131.31,41
20120601|2012-06-07 04:30,7,131.3,131.3,131.12,131.12,171
20120601|2012-06-07 05:00,7,131.05,131.05,131.01,131.01,20
20120901|2012-04-25 16:30,25,124,124,124,124,3
20120901|2012-04-26 05:00,26,124,124,124,124,3
20120901|2012-04-26 15:00,26,124,124,124,124,3
20120901|2012-05-03 08:00,3,125.06,125.08,125.06,125.08,15
20120901|2012-05-03 11:00,3,125.08,125.08,125.08,125.08,5
20120901|2012-05-04 03:00,4,125.5,125.5,125.5,125.5,26
20120901|2012-05-04 03:30,4,125.5,125.5,125.5,125.5,37
20120901|2012-05-04 06:00,4,125.5,125.5,125.5,125.5,3
20120901|2012-05-07 02:30,7,125.5,125.5,125.5,125.5,2
20120901|2012-05-07 03:00,7,125.77,125.77,125.77,125.77,2
20120901|2012-05-08 06:00,8,126.4,126.4,126.4,126.4,2
20120901|2012-05-08 07:00,8,126.4,126.4,126.4,126.4,1
20120901|2012-05-09 06:00,9,125.34,125.35,125.33,125.33,21
20120901|2012-05-09 06:30,9,125.55,125.55,125.55,125.55,10
20120901|2012-05-09 10:00,9,125.54,125.61,125.54,125.61,25
20120901|2012-05-09 10:30,9,125.61,125.61,125.61,125.61,1
20120901|2012-05-16 01:00,16,124.9,124.9,124.9,124.9,2
20120901|2012-05-16 08:00,16,124.9,124.9,124.9,124.9,1
20120901|2012-05-16 08:30,16,124.9,124.9,124.9,124.9,1
20120901|2012-05-16 09:00,16,124.9,124.9,124.9,124.9,1
20120901|2012-05-17 02:00,17,124.9,125.3,124.9,125.3,5
20120901|2012-05-17 04:00,17,125.3,125.3,125.3,125.3,2
20120901|2012-05-17 05:00,17,125.3,125.3,125.3,125.3,2
20120901|2012-05-17 15:30,17,125.3,125.3,125.3,125.3,2
20120901|2012-05-18 03:00,18,125.93,125.93,125.93,125.93,7
20120901|2012-05-21 06:00,21,125.62,125.62,125.62,125.62,23
20120901|2012-05-21 10:00,21,125.62,125.62,125.62,125.62,2
20120901|2012-05-21 11:00,21,125.62,125.62,125.62,125.62,2
20120901|2012-05-22 02:00,22,126.05,126.08,126.05,126.08,40
20120901|2012-05-22 03:00,22,126.22,126.22,126.19,126.19,40
20120901|2012-05-22 04:00,22,126.3,126.36,126.3,126.36,12
20120901|2012-05-22 05:30,22,126.36,126.36,126.36,126.36,10
20120901|2012-05-23 02:00,23,126.61,126.61,126.61,126.61,37
20120901|2012-05-23 02:30,23,126.63,126.66,126.63,126.66,25
20120901|2012-05-23 03:00,23,126.57,126.57,126.57,126.57,1
20120901|2012-05-23 04:30,23,126.82,126.82,126.77,126.77,25
20120901|2012-05-23 05:00,23,127.02,127.02,127.02,127.02,10
20120901|2012-05-23 06:00,23,126.9,126.9,126.9,126.9,10
20120901|2012-05-23 06:30,23,126.93,126.93,126.93,126.93,6
20120901|2012-05-23 07:00,23,126.91,126.91,126.91,126.91,10
20120901|2012-05-23 09:30,23,126.91,126.91,126.91,126.91,12
20120901|2012-05-23 10:00,23,126.91,126.91,126.91,126.91,1
20120901|2012-05-24 03:00,24,127.36,127.36,127.36,127.36,2
20120901|2012-05-24 03:30,24,127.76,128.04,127.76,128.04,25
20120901|2012-05-24 04:00,24,128.11,128.11,128.11,128.11,1
20120901|2012-05-24 07:00,24,128.4,128.5,128.4,128.5,25
20120901|2012-05-24 07:30,24,128.54,129.2,128.54,129.2,51
20120901|2012-05-24 08:30,24,129,129,129,129,10
20120901|2012-05-24 10:30,24,128.86,128.86,128.86,128.86,10
20120901|2012-05-24 17:00,24,128.86,128.86,128.86,128.86,5
20120901|2012-05-25 01:00,25,129,129,129,129,20
20120901|2012-05-25 01:30,25,129.2,129.2,129.2,129.2,10
20120901|2012-05-25 02:00,25,129.9,130,129.9,130,40
20120901|2012-05-25 02:30,25,130.1,130.1,130.1,130.1,100
20120901|2012-05-25 04:00,25,129.37,129.42,129.37,129.41,10
20120901|2012-05-25 04:30,25,129.42,129.44,129.42,129.44,15
20120901|2012-05-25 05:30,25,129.23,129.23,129.23,129.23,3
20120901|2012-05-25 06:30,25,129.4,129.4,129.4,129.4,10
20120901|2012-05-25 10:30,25,129.4,129.4,129.4,129.4,8
20120901|2012-05-25 17:00,25,129.4,129.4,129.4,129.4,8
20120901|2012-05-28 04:00,28,128.95,128.95,128.95,128.95,6
20120901|2012-05-28 17:30,28,128.95,128.95,128.95,128.95,3
20120901|2012-05-29 02:00,29,129.09,129.09,129.09,129.09,10
20120901|2012-05-29 02:30,29,129.16,129.23,129.16,129.23,45
20120901|2012-05-29 03:00,29,129.35,129.4,129.35,129.4,22
20120901|2012-05-29 04:00,29,129.35,129.35,129.35,129.35,1
20120901|2012-05-29 04:30,29,129.29,129.29,129.26,129.26,3
20120901|2012-05-29 11:30,29,129.18,129.18,129.18,129.18,1
20120901|2012-05-30 01:00,30,129.18,129.18,129.18,129.18,1
20120901|2012-05-30 03:00,30,129.3,129.3,129.3,129.3,4
20120901|2012-05-30 03:30,30,128.85,128.85,128.55,128.55,20
20120901|2012-05-30 04:00,30,128.59,128.7,128.59,128.64,12
20120901|2012-05-30 04:30,30,128.47,128.47,128.47,128.47,5
20120901|2012-05-30 06:00,30,128.8,128.8,128.8,128.8,1
20120901|2012-05-30 07:00,30,128.52,128.52,128.52,128.52,3
20120901|2012-05-30 07:30,30,128.65,128.65,128.65,128.65,5
20120901|2012-05-30 08:00,30,128.67,128.68,128.67,128.68,11
20120901|2012-05-30 08:30,30,128.8,128.8,128.8,128.8,10
20120901|2012-05-30 09:00,30,128.8,128.8,128.8,128.8,10
20120901|2012-05-30 09:30,30,129.1,129.2,129.1,129.2,20
20120901|2012-05-30 10:00,30,129.3,129.5,129.27,129.5,14
20120901|2012-05-30 16:30,30,129.5,129.5,129.5,129.5,8
20120901|2012-05-31 01:00,31,129.6,129.6,129.6,129.6,40
20120901|2012-05-31 01:30,31,129.82,129.82,129.82,129.82,100
20120901|2012-05-31 02:00,31,130.1,130.76,130.05,130.76,363
20120901|2012-05-31 02:30,31,130.55,130.68,130.55,130.68,16
20120901|2012-05-31 03:00,31,130.71,130.77,130.5,130.5,162
20120901|2012-05-31 03:30,31,130.4,130.57,130.4,130.55,88
20120901|2012-05-31 04:00,31,130.51,130.51,130.45,130.45,60
20120901|2012-05-31 04:30,31,130.53,130.54,130.53,130.53,14
20120901|2012-05-31 05:00,31,130.52,130.52,130.52,130.52,43
20120901|2012-05-31 05:30,31,130.55,130.6,130.55,130.6,170
20120901|2012-05-31 06:00,31,130.59,130.63,130.59,130.63,57
20120901|2012-05-31 06:30,31,130.63,130.67,130.61,130.67,30
20120901|2012-05-31 07:00,31,130.94,130.94,130.94,130.94,10
20120901|2012-05-31 07:30,31,130.83,130.83,130.83,130.83,10
20120901|2012-05-31 08:00,31,131,131,131,131,45
20120901|2012-05-31 08:30,31,131,131.2,131,131.2,58
20120901|2012-05-31 09:00,31,131.15,131.22,131.15,131.22,14
20120901|2012-05-31 09:30,31,131.1,131.1,131,131,89
20120901|2012-05-31 10:00,31,130.95,130.95,130.8,130.8,23
20120901|2012-05-31 10:30,31,130.93,130.98,130.88,130.98,16
20120901|2012-05-31 16:30,31,130.98,130.98,130.98,130.98,2
20120901|2012-05-31 17:00,31,130.98,130.98,130.98,130.98,2
20120901|2012-05-31 18:00,31,130.98,130.98,130.98,130.98,2
20120901|2012-06-01 01:00,1,130.98,130.98,130.98,130.98,3
20120901|2012-06-01 02:00,1,131.09,131.3,131.07,131.22,92
20120901|2012-06-01 02:30,1,131.24,131.27,131.24,131.27,11
20120901|2012-06-01 03:00,1,131.19,131.42,131.19,131.33,125
20120901|2012-06-01 03:30,1,131.74,131.8,131.74,131.8,6
20120901|2012-06-01 04:00,1,131.82,131.91,131.67,131.67,46
20120901|2012-06-01 04:30,1,131.71,131.73,131.65,131.65,50
20120901|2012-06-01 05:00,1,131.87,131.91,131.87,131.9,127
20120901|2012-06-01 05:30,1,132.01,132.01,132.01,132.01,1
20120901|2012-06-01 06:00,1,132.01,132.01,132.01,132.01,1
20120901|2012-06-01 06:30,1,131.97,132.42,131.97,132.4,101
20120901|2012-06-01 07:00,1,132.37,132.54,132.33,132.54,38
20120901|2012-06-01 07:30,1,132.72,133.48,132.72,133.48,24
20120901|2012-06-01 08:00,1,133.4,133.92,133.31,133.47,62
20120901|2012-06-01 08:30,1,133.43,133.57,133.42,133.57,225
20120901|2012-06-01 09:00,1,133.55,133.59,133,133,92
20120901|2012-06-01 09:30,1,133.02,133.02,132.13,132.35,171
20120901|2012-06-01 10:00,1,132.37,132.37,132,132,54
20120901|2012-06-01 10:30,1,132,132.08,132,132.08,51
20120901|2012-06-01 11:00,1,132.13,132.13,132.13,132.13,5
20120901|2012-06-01 11:30,1,132.13,132.13,132.13,132.13,4
20120901|2012-06-04 01:30,4,132.13,132.13,131.38,131.48,9
20120901|2012-06-04 02:00,4,131.8,131.87,131.77,131.85,6
20120901|2012-06-04 02:30,4,132.04,132.04,131.98,131.98,5
20120901|2012-06-04 03:00,4,131.85,131.85,131.82,131.83,25
20120901|2012-06-04 03:30,4,131.9,132.07,131.9,131.93,32
20120901|2012-06-04 04:00,4,131.78,131.78,131.5,131.5,47
20120901|2012-06-04 04:30,4,131.48,131.57,131.48,131.57,9
20120901|2012-06-04 05:30,4,131.83,131.84,131.83,131.84,35
20120901|2012-06-04 06:00,4,131.85,131.85,131.85,131.85,5
20120901|2012-06-04 06:30,4,131.91,131.94,131.91,131.94,2
20120901|2012-06-04 07:00,4,131.9,131.9,131.88,131.88,41
20120901|2012-06-04 07:30,4,131.76,131.76,131.76,131.76,1
20120901|2012-06-04 08:00,4,131.99,132,131.75,131.75,9
20120901|2012-06-04 08:30,4,131.66,131.66,131.62,131.62,6
20120901|2012-06-04 09:00,4,131.65,131.66,131.63,131.63,46
20120901|2012-06-04 09:30,4,131.74,131.75,131.74,131.75,23
20120901|2012-06-04 10:00,4,131.76,131.76,131.7,131.7,43
20120901|2012-06-04 10:30,4,131.73,131.77,131.73,131.75,6
20120901|2012-06-04 11:00,4,131.92,131.92,131.92,131.92,3
20120901|2012-06-04 11:30,4,131.92,131.92,131.92,131.92,3
20120901|2012-06-04 12:00,4,131.92,131.92,131.92,131.92,6
20120901|2012-06-05 01:00,5,131.92,131.92,131.92,131.92,3
20120901|2012-06-05 01:30,5,131.42,131.45,131.42,131.44,80
20120901|2012-06-05 02:00,5,131.56,131.57,131.4,131.44,32
20120901|2012-06-05 02:30,5,131.49,131.74,131.49,131.55,236
20120901|2012-06-05 03:00,5,131.56,131.61,131.56,131.61,6
20120901|2012-06-05 03:30,5,131.58,131.61,131.56,131.59,47
20120901|2012-06-05 04:00,5,131.59,131.73,131.58,131.7,397
20120901|2012-06-05 04:30,5,131.71,131.71,131.61,131.66,51
20120901|2012-06-05 05:00,5,131.65,131.69,131.57,131.69,34
20120901|2012-06-05 05:30,5,131.59,131.63,131.59,131.63,48
20120901|2012-06-05 06:00,5,131.57,131.61,131.57,131.59,12
20120901|2012-06-05 06:30,5,131.6,131.66,131.54,131.54,38
20120901|2012-06-05 07:00,5,131.54,131.63,131.54,131.63,25
20120901|2012-06-05 07:30,5,131.59,131.65,131.59,131.6,35
20120901|2012-06-05 08:00,5,131.6,131.6,131.41,131.43,150
20120901|2012-06-05 08:30,5,131.43,131.65,131.42,131.64,54
20120901|2012-06-05 09:00,5,131.62,131.63,131.46,131.47,83
20120901|2012-06-05 09:30,5,131.5,131.56,131.5,131.5,153
20120901|2012-06-05 10:00,5,131.5,131.5,131.26,131.39,158
20120901|2012-06-05 10:30,5,131.37,131.39,131.29,131.39,132
20120901|2012-06-05 11:00,5,131.42,131.42,131.42,131.42,10
20120901|2012-06-05 11:30,5,131.4,131.4,131.4,131.4,1
20120901|2012-06-06 01:00,6,131.2,131.2,131,131.07,86
20120901|2012-06-06 01:30,6,131.07,131.15,131.05,131.05,86
20120901|2012-06-06 02:00,6,131.07,131.18,131,131.02,219
20120901|2012-06-06 02:30,6,131,131.1,130.84,130.85,489
20120901|2012-06-06 03:00,6,130.85,130.85,130.71,130.84,746
20120901|2012-06-06 03:30,6,130.83,130.93,130.8,130.85,177
20120901|2012-06-06 04:00,6,130.83,130.86,130.77,130.8,408
20120901|2012-06-06 04:30,6,130.79,130.87,130.77,130.86,334
20120901|2012-06-06 05:00,6,130.86,130.96,130.84,130.9,236
20120901|2012-06-06 05:30,6,130.91,130.96,130.89,130.91,204
20120901|2012-06-06 06:00,6,130.91,131,130.91,130.99,151
20120901|2012-06-06 06:30,6,130.99,131.15,130.99,131.12,518
20120901|2012-06-06 07:00,6,131.13,131.23,131.13,131.21,164
20120901|2012-06-06 07:30,6,131.18,131.32,131.14,131.26,566
20120901|2012-06-06 08:00,6,131.24,131.46,131.16,131.24,596
20120901|2012-06-06 08:30,6,131.2,131.21,130.86,130.86,763
20120901|2012-06-06 09:00,6,130.81,131.16,130.75,130.87,880
20120901|2012-06-06 09:30,6,130.87,130.9,130.71,130.74,1338
20120901|2012-06-06 10:00,6,130.74,130.76,130.41,130.48,3115
20120901|2012-06-06 10:30,6,130.48,130.58,130.39,130.5,558
20120901|2012-06-06 11:00,6,130.5,130.57,130.38,130.43,124
20120901|2012-06-06 11:30,6,130.44,130.58,130.44,130.53,72
20120901|2012-06-07 01:00,7,130.45,130.56,130.44,130.52,389
20120901|2012-06-07 01:30,7,130.51,130.51,130.13,130.15,360
20120901|2012-06-07 02:00,7,130.2,130.3,130.04,130.18,1227
20120901|2012-06-07 02:30,7,130.21,130.46,130.1,130.1,958
20120901|2012-06-07 03:00,7,130.07,130.11,129.8,129.84,2699
20120901|2012-06-07 03:30,7,129.85,130.28,129.52,130.2,3908
20120901|2012-06-07 04:00,7,130.19,130.19,129.5,129.68,3648
20120901|2012-06-07 04:30,7,129.68,129.7,129.37,129.45,1028
20120901|2012-06-07 05:00,7,129.45,129.56,129.4,129.46,443
20120901|2012-06-07 05:30,7,129.44,129.44,128.47,128.71,2385
20120901|2012-06-07 06:00,7,128.72,128.94,128.69,128.9,1365
20120901|2012-06-07 06:30,7,128.9,129.21,128.9,129.18,1313
20120901|2012-06-07 07:00,7,129.19,129.21,129.09,129.18,816
20120901|2012-06-07 07:30,7,129.19,129.19,129,129.06,914
20120901|2012-06-07 08:00,7,129.06,129.39,129.03,129.15,1498
20120901|2012-06-07 08:30,7,129.13,129.46,129.03,129.23,1424
20120901|2012-06-07 09:00,7,129.27,129.32,129.2,129.28,649
20120901|2012-06-07 09:30,7,129.27,129.32,129.08,129.12,595
20120901|2012-06-07 10:00,7,129.17,129.2,128.9,128.91,497
20120901|2012-06-07 10:30,7,128.9,128.95,128.86,128.92,56
20120901|2012-06-07 11:00,7,128.95,129.05,128.95,128.95,84
20120901|2012-06-07 11:30,7,128.95,129,128.9,129,11
20120901|2012-06-08 01:00,8,129.19,129.19,128.84,128.95,179
20120901|2012-06-08 01:30,8,129,129,128.83,128.87,338
20120901|2012-06-08 02:00,8,128.87,128.96,128.84,128.92,716
20120901|2012-06-08 02:30,8,128.9,129.13,128.9,129.07,588
20120901|2012-06-08 03:00,8,129.07,129.37,129.01,129.32,783
20120901|2012-06-08 03:30,8,129.32,129.63,129.31,129.63,622
20120901|2012-06-08 04:00,8,129.64,129.64,129.5,129.59,419
20120901|2012-06-08 04:30,8,129.55,129.63,129.46,129.5,412
20120901|2012-06-08 05:00,8,129.5,129.5,129.36,129.46,803
20120901|2012-06-08 05:30,8,129.46,129.48,129.31,129.4,520
20120901|2012-06-08 06:00,8,129.4,129.43,129.28,129.42,423
20120901|2012-06-08 06:30,8,129.43,129.57,129.36,129.48,426
20120901|2012-06-08 07:00,8,129.48,129.61,129.48,129.52,796
20120901|2012-06-08 07:30,8,129.51,129.57,129.45,129.51,870
20120901|2012-06-08 08:00,8,129.52,129.53,129.33,129.41,593
20120901|2012-06-08 08:30,8,129.43,129.46,129.24,129.29,940
20120901|2012-06-08 09:00,8,129.27,129.4,129.18,129.37,999
20120901|2012-06-08 09:30,8,129.37,129.52,129.34,129.47,838
20120901|2012-06-08 10:00,8,129.47,129.51,129.44,129.49,767
20120901|2012-06-08 10:30,8,129.52,129.55,129.5,129.55,89
20120901|2012-06-08 11:00,8,129.53,129.55,129.52,129.54,89
20120901|2012-06-08 11:30,8,129.52,129.52,129.35,129.35,6
20120901|2012-06-11 01:00,11,129.58,129.58,128.9,128.96,255
20120901|2012-06-11 01:30,11,128.96,129.21,128.94,129.21,144
20120901|2012-06-11 02:00,11,129.16,129.19,129.1,129.13,247
20120901|2012-06-11 02:30,11,129.12,129.18,129.06,129.06,273
20120901|2012-06-11 03:00,11,129.08,129.09,128.76,128.78,265
20120901|2012-06-11 03:30,11,128.78,129.08,128.76,128.92,426
20120901|2012-06-11 04:00,11,128.92,129.04,128.92,129.03,455
20120901|2012-06-11 04:30,11,128.97,129.04,128.85,128.9,1206
20120901|2012-06-11 05:00,11,128.88,129.06,128.84,128.96,609
20120901|2012-06-11 05:30,11,129.01,129.01,128.9,128.9,226
20120901|2012-06-11 06:00,11,128.92,128.96,128.64,128.66,620
20120901|2012-06-11 06:30,11,128.67,128.77,128.55,128.73,1453
20120901|2012-06-11 07:00,11,128.73,128.74,128.65,128.67,434
20120901|2012-06-11 07:30,11,128.64,128.7,128.64,128.68,202
20120901|2012-06-11 08:00,11,128.66,128.96,128.65,128.96,755
20120901|2012-06-11 08:30,11,128.95,129.09,128.83,129.06,611
20120901|2012-06-11 09:00,11,129.07,129.1,128.91,129.08,426
20120901|2012-06-11 09:30,11,129.05,129.11,128.99,129.08,211
20120901|2012-06-11 10:00,11,129.09,129.09,128.96,128.96,290
20120901|2012-06-11 10:30,11,129.08,129.11,129.04,129.11,275
20120901|2012-06-11 11:00,11,129.1,129.14,129.09,129.14,125
20120901|2012-06-11 11:30,11,129.15,129.15,129.15,129.15,20
20120901|2012-06-12 01:00,12,129.05,129.08,129.02,129.04,252
20120901|2012-06-12 01:30,12,129.04,129.08,129.03,129.05,746
20120901|2012-06-12 02:00,12,129.05,129.05,128.79,128.79,616
20120901|2012-06-12 02:30,12,128.76,128.76,128.59,128.63,688
20120901|2012-06-12 03:00,12,128.61,128.61,128.32,128.41,594
20120901|2012-06-12 03:30,12,128.45,128.57,128.38,128.42,1064
20120901|2012-06-12 04:00,12,128.45,128.47,128.2,128.21,1045
20120901|2012-06-12 04:30,12,128.21,128.25,128.06,128.15,1557
20120901|2012-06-12 05:00,12,128.18,128.3,128.13,128.13,841
20120901|2012-06-12 05:30,12,128.13,128.17,128,128.04,885
20120901|2012-06-12 06:00,12,128.03,128.14,127.84,128.12,771
20120901|2012-06-12 06:30,12,128.07,128.14,128.03,128.1,170
20120901|2012-06-12 07:00,12,128.11,128.2,128.08,128.09,255
20120901|2012-06-12 07:30,12,128.07,128.13,127.96,127.98,537
20120901|2012-06-12 08:00,12,128.01,128.04,127.86,128.01,1793
20120901|2012-06-12 08:30,12,127.96,128.06,127.71,127.74,754
20120901|2012-06-12 09:00,12,127.74,127.86,127.66,127.86,1167
20120901|2012-06-12 09:30,12,127.87,127.95,127.66,127.68,1253
20120901|2012-06-12 10:00,12,127.7,127.71,127.57,127.57,848
20120901|2012-06-12 10:30,12,127.58,127.7,127.41,127.41,226
20120901|2012-06-12 11:00,12,127.5,127.59,127.45,127.59,61
20120901|2012-06-12 11:30,12,127.51,127.64,127.5,127.64,63
20120901|2012-06-13 01:00,13,127.42,127.45,127.36,127.38,158
20120901|2012-06-13 01:30,13,127.36,127.36,127.07,127.3,569
20120901|2012-06-13 02:00,13,127.28,127.38,127.27,127.3,864
20120901|2012-06-13 02:30,13,127.33,127.33,127.19,127.2,1756
20120901|2012-06-13 03:00,13,127.22,127.47,127.22,127.47,722
20120901|2012-06-13 03:30,13,127.43,127.59,127.4,127.56,500
20120901|2012-06-13 04:00,13,127.56,127.6,127.46,127.5,499
20120901|2012-06-13 04:30,13,127.49,127.55,127.47,127.5,468
20120901|2012-06-13 05:00,13,127.5,127.66,127.5,127.66,298
20120901|2012-06-13 05:30,13,127.67,127.79,127.63,127.76,1021
20120901|2012-06-13 06:00,13,127.76,127.78,127.66,127.72,388
20120901|2012-06-13 06:30,13,127.68,127.68,127.54,127.61,174
20120901|2012-06-13 07:00,13,127.61,127.61,127.46,127.51,497
20120901|2012-06-13 07:30,13,127.54,127.59,127.43,127.46,697
20120901|2012-06-13 08:00,13,127.5,127.65,127.49,127.63,1017
20120901|2012-06-13 08:30,13,127.62,127.71,127.6,127.68,1254
20120901|2012-06-13 09:00,13,127.68,127.68,127.55,127.6,974
20120901|2012-06-13 09:30,13,127.56,127.56,127.38,127.49,862
20120901|2012-06-13 10:00,13,127.51,127.57,127.47,127.5,481
20120901|2012-06-13 10:30,13,127.5,127.5,127.48,127.49,202
20120901|2012-06-13 11:00,13,127.52,127.52,127.51,127.51,61
20120901|2012-06-13 11:30,13,127.49,127.54,127.49,127.54,39
20120901|2012-06-14 01:00,14,127.8,127.8,127.32,127.52,490
20120901|2012-06-14 01:30,14,127.55,127.77,127.55,127.64,622
20120901|2012-06-14 02:00,14,127.66,127.7,127.52,127.68,1115
20120901|2012-06-14 02:30,14,127.68,127.85,127.54,127.55,998
20120901|2012-06-14 03:00,14,127.55,127.68,127.55,127.57,567
20120901|2012-06-14 03:30,14,127.53,127.53,127.3,127.52,1259
20120901|2012-06-14 04:00,14,127.52,127.61,127.43,127.56,1896
20120901|2012-06-14 04:30,14,127.55,127.6,127.5,127.51,611
20120901|2012-06-14 05:00,14,127.51,127.63,127.47,127.63,557
20120901|2012-06-14 05:30,14,127.61,127.71,127.61,127.63,212
20120901|2012-06-14 06:00,14,127.66,127.72,127.57,127.7,1050
20120901|2012-06-14 06:30,14,127.72,127.78,127.67,127.75,292
20120901|2012-06-14 07:00,14,127.76,127.82,127.73,127.82,210
20120901|2012-06-14 07:30,14,127.81,127.91,127.73,127.86,778
20120901|2012-06-14 08:00,14,127.87,127.91,127.85,127.87,901
20120901|2012-06-14 08:30,14,127.88,127.96,127.81,127.96,158
20120901|2012-06-14 09:00,14,127.94,128.03,127.89,127.91,580
20120901|2012-06-14 09:30,14,127.92,128.29,127.89,128.05,744
20120901|2012-06-14 10:00,14,128.05,128.05,127.91,127.95,792
20120901|2012-06-14 10:30,14,127.96,128.1,127.95,128.02,224
20120901|2012-06-14 11:00,14,127.99,128.08,127.99,128.08,73
20120901|2012-06-14 11:30,14,128,128.07,128,128.05,113
20120901|2012-06-15 01:00,15,127.85,128.1,127.85,128.05,98
20120901|2012-06-15 01:30,15,128.05,128.15,128.05,128.11,618
20120901|2012-06-15 02:00,15,128.14,128.3,128.14,128.25,818
20120901|2012-06-15 02:30,15,128.18,128.19,128.12,128.14,584
20120901|2012-06-15 03:00,15,128.14,128.25,128.08,128.24,596
20120901|2012-06-15 03:30,15,128.24,128.42,128.24,128.39,910
20120901|2012-06-15 04:00,15,128.39,128.47,128.35,128.45,352
20120901|2012-06-15 04:30,15,128.45,128.47,128.38,128.41,559
20120901|2012-06-15 05:00,15,128.43,128.43,128.31,128.35,962
20120901|2012-06-15 05:30,15,128.34,128.58,128.34,128.5,232
20120901|2012-06-15 06:00,15,128.48,128.58,128.42,128.42,407
20120901|2012-06-15 06:30,15,128.44,128.44,128.37,128.41,685
20120901|2012-06-15 07:00,15,128.41,128.45,128.34,128.45,956
20120901|2012-06-15 07:30,15,128.48,128.58,128.35,128.39,587
20120901|2012-06-15 08:00,15,128.39,128.62,128.3,128.59,976
20120901|2012-06-15 08:30,15,128.6,128.79,128.5,128.67,490
20120901|2012-06-15 09:00,15,128.63,128.71,128.59,128.6,505
20120901|2012-06-15 09:30,15,128.63,128.71,128.57,128.68,422
20120901|2012-06-15 10:00,15,128.72,129.01,128.7,128.93,984
20120901|2012-06-15 10:30,15,128.91,128.95,128.89,128.92,286
20120901|2012-06-15 11:00,15,128.91,129,128.89,129,64
20120901|2012-06-15 11:30,15,129.02,129.04,129.02,129.04,3
20120901|2012-06-18 01:00,18,128.73,128.73,128.47,128.5,279
20120901|2012-06-18 01:30,18,128.51,128.65,128.5,128.51,317
20120901|2012-06-18 02:00,18,128.48,128.63,128.45,128.62,241
20120901|2012-06-18 02:30,18,128.63,128.71,128.6,128.6,672
20120901|2012-06-18 03:00,18,128.6,128.93,128.48,128.89,842
20120901|2012-06-18 03:30,18,128.89,128.89,128.69,128.85,413
20120901|2012-06-18 04:00,18,128.84,128.84,128.74,128.79,376
20120901|2012-06-18 04:30,18,128.78,128.78,128.69,128.74,340
20120901|2012-06-18 05:00,18,128.73,128.77,128.72,128.77,137
20120901|2012-06-18 05:30,18,128.74,128.75,128.6,128.7,424
20120901|2012-06-18 06:00,18,128.7,128.75,128.69,128.71,72
20120901|2012-06-18 06:30,18,128.7,128.71,128.64,128.7,237
20120901|2012-06-18 07:00,18,128.71,128.78,128.67,128.69,416
20120901|2012-06-18 07:30,18,128.71,128.79,128.69,128.79,744
20120901|2012-06-18 08:00,18,128.8,128.84,128.75,128.83,157
20120901|2012-06-18 08:30,18,128.79,128.8,128.72,128.77,1528
20120901|2012-06-18 09:00,18,128.75,128.76,128.7,128.72,476
20120901|2012-06-18 09:30,18,128.71,128.72,128.65,128.7,764
20120901|2012-06-18 10:00,18,128.71,128.73,128.64,128.73,572
20120901|2012-06-18 10:30,18,128.7,128.7,128.64,128.65,104
20120901|2012-06-18 11:00,18,128.65,128.65,128.61,128.62,35
20120901|2012-06-18 11:30,18,128.65,128.65,128.61,128.62,78
20120901|2012-06-19 01:00,19,128.4,128.6,128.4,128.55,703
20120901|2012-06-19 01:30,19,128.52,128.55,128.5,128.5,163
20120901|2012-06-19 02:00,19,128.48,128.7,128.44,128.6,654
20120901|2012-06-19 02:30,19,128.62,128.66,128.57,128.6,398
20120901|2012-06-19 03:00,19,128.58,128.64,128.51,128.56,378
20120901|2012-06-19 03:30,19,128.56,128.7,128.56,128.63,1775
20120901|2012-06-19 04:00,19,128.62,128.63,128.42,128.47,2132
20120901|2012-06-19 04:30,19,128.5,128.5,128.41,128.43,150
20120901|2012-06-19 05:00,19,128.45,128.57,128.44,128.54,179
20120901|2012-06-19 05:30,19,128.54,128.54,128.5,128.5,87
20120901|2012-06-19 06:00,19,128.51,128.53,128.51,128.53,82
20120901|2012-06-19 06:30,19,128.53,128.53,128.41,128.41,365
20120901|2012-06-19 07:00,19,128.4,128.49,128.39,128.39,977
20120901|2012-06-19 07:30,19,128.39,128.45,128.25,128.31,516
20120901|2012-06-19 08:00,19,128.34,128.34,128.05,128.23,1259
20120901|2012-06-19 08:30,19,128.25,128.29,128.24,128.26,506
20120901|2012-06-19 09:00,19,128.26,128.27,128.18,128.18,498
20120901|2012-06-19 09:30,19,128.2,128.25,128.14,128.14,461
20120901|2012-06-19 10:00,19,128.14,128.27,128.13,128.27,554
20120901|2012-06-19 10:30,19,128.25,128.27,128.18,128.27,165
20120901|2012-06-19 11:00,19,128.3,128.34,128.26,128.29,191
20120901|2012-06-19 11:30,19,128.27,128.3,128.27,128.3,37
20120901|2012-06-19 16:00,19,128.3,128.3,128.3,128.3,10
20120901|2012-06-19 16:30,19,128.3,128.3,128.3,128.3,5
20120901|2012-06-20 01:00,20,128.25,128.35,128.06,128.16,498
20120901|2012-06-20 01:30,20,128.16,128.34,128.16,128.16,338
20120901|2012-06-20 02:00,20,128.17,128.24,128.13,128.22,517
20120901|2012-06-20 02:30,20,128.18,128.24,128.14,128.18,1179
20120901|2012-06-20 03:00,20,128.17,128.23,128.15,128.23,320
20120901|2012-06-20 03:30,20,128.22,128.24,128.12,128.16,991
20120901|2012-06-20 04:00,20,128.17,128.19,128.01,128.07,876
20120901|2012-06-20 04:30,20,128.07,128.08,127.93,128.07,807
20120901|2012-06-20 05:00,20,128.05,128.13,127.98,128.08,376
20120901|2012-06-20 05:30,20,128.05,128.05,127.86,127.96,165
20120901|2012-06-20 06:00,20,127.96,128.02,127.93,127.96,355
20120901|2012-06-20 06:30,20,127.95,128.05,127.91,128,489
20120901|2012-06-20 07:00,20,128,128.07,127.93,127.93,761
20120901|2012-06-20 07:30,20,127.93,128.05,127.92,128.04,736
20120901|2012-06-20 08:00,20,128.05,128.06,128,128.02,210
20120901|2012-06-20 08:30,20,128.03,128.08,128,128.02,477
20120901|2012-06-20 09:00,20,128.03,128.09,127.96,128.01,1375
20120901|2012-06-20 09:30,20,128,128.06,127.97,128.05,623
20120901|2012-06-20 10:00,20,128.06,128.08,128,128.03,340
20120901|2012-06-20 10:30,20,128.05,128.05,128.01,128.01,155
20120901|2012-06-20 11:00,20,127.99,128.03,127.98,128.03,25
20120901|2012-06-20 11:30,20,128.03,128.03,127.95,127.98,103
20120901|2012-06-20 16:30,20,127.98,127.98,127.98,127.98,12
20120901|2012-06-21 01:00,21,127.83,128.05,127.83,127.98,148
20120901|2012-06-21 01:30,21,127.93,128.1,127.88,127.98,259
20120901|2012-06-21 02:00,21,127.99,128.26,127.92,128.22,585
20120901|2012-06-21 02:30,21,128.22,128.25,128.06,128.17,1633
20120901|2012-06-21 03:00,21,128.17,128.37,128.17,128.26,1959
20120901|2012-06-21 03:30,21,128.29,128.3,128.14,128.17,2313
20120901|2012-06-21 04:00,21,128.2,128.26,128.16,128.18,1168
20120901|2012-06-21 04:30,21,128.18,128.24,128.1,128.12,877
20120901|2012-06-21 05:00,21,128.12,128.18,127.95,128.01,2872
20120901|2012-06-21 05:30,21,128.01,128.17,127.93,128.14,1497
20120901|2012-06-21 06:00,21,128.11,128.17,128.07,128.17,369
20120901|2012-06-21 06:30,21,128.11,128.15,128.07,128.12,621
20120901|2012-06-21 07:00,21,128.11,128.18,128.07,128.18,645
20120901|2012-06-21 07:30,21,128.15,128.19,128.1,128.12,265
20120901|2012-06-21 08:00,21,128.11,128.18,128.1,128.15,438
20120901|2012-06-21 08:30,21,128.18,128.45,128.18,128.31,1575
20120901|2012-06-21 09:00,21,128.29,128.5,128.26,128.46,728
20120901|2012-06-21 09:30,21,128.47,128.47,128.38,128.39,337
20120901|2012-06-21 10:00,21,128.38,128.4,128.28,128.37,422
20120901|2012-06-21 10:30,21,128.36,128.44,128.34,128.37,500
20120901|2012-06-21 11:00,21,128.4,128.4,128.37,128.37,113
20120901|2012-06-21 11:30,21,128.51,128.85,128.36,128.85,6
20120901|2012-06-22 01:00,22,128.2,129.01,128.2,128.34,39
20120901|2012-06-22 01:30,22,128.47,128.59,128.4,128.44,93
20120901|2012-06-22 02:00,22,128.44,128.52,128.38,128.45,391
20120901|2012-06-22 02:30,22,128.45,128.46,128.41,128.43,621
20120901|2012-06-22 03:00,22,128.43,128.44,128.38,128.44,189
20120901|2012-06-22 03:30,22,128.45,128.66,128.45,128.58,815
20120901|2012-06-22 04:00,22,128.61,128.68,128.59,128.63,198
20120901|2012-06-22 04:30,22,128.64,128.74,128.62,128.72,407
20120901|2012-06-22 05:00,22,128.72,128.76,128.7,128.7,431
20120901|2012-06-22 05:30,22,128.7,128.75,128.6,128.62,249
20120901|2012-06-22 06:00,22,128.64,128.66,128.62,128.66,190
20120901|2012-06-22 06:30,22,128.67,128.68,128.62,128.65,649
20120901|2012-06-22 07:00,22,128.6,128.7,128.6,128.67,402
20120901|2012-06-22 07:30,22,128.67,128.76,128.66,128.75,515
20120901|2012-06-22 08:00,22,128.71,128.79,128.71,128.72,1228
20120901|2012-06-22 08:30,22,128.74,128.79,128.61,128.73,1039
20120901|2012-06-22 09:00,22,128.72,128.79,128.68,128.75,414
20120901|2012-06-22 09:30,22,128.77,128.85,128.75,128.84,748
20120901|2012-06-22 10:00,22,128.84,128.84,128.71,128.8,418
20120901|2012-06-22 10:30,22,128.8,128.8,128.77,128.77,606
20120901|2012-06-22 11:00,22,128.77,128.77,128.74,128.76,109
20120901|2012-06-22 11:30,22,128.77,128.85,128.76,128.76,22
20120901|2012-06-25 01:00,25,128.74,128.74,128.59,128.67,28
20120901|2012-06-25 01:30,25,128.67,128.78,128.67,128.74,574
20120901|2012-06-25 02:00,25,128.7,128.79,128.63,128.7,864
20120901|2012-06-25 02:30,25,128.7,128.77,128.65,128.73,272
20120901|2012-06-25 03:00,25,128.7,128.95,128.65,128.8,702
20120901|2012-06-25 03:30,25,128.8,128.83,128.74,128.8,515
20120901|2012-06-25 04:00,25,128.81,128.93,128.78,128.83,598
20120901|2012-06-25 04:30,25,128.83,129,128.83,128.89,877
20120901|2012-06-25 05:00,25,128.9,129.21,128.9,129.17,555
20120901|2012-06-25 05:30,25,129.17,129.17,129.07,129.14,298
20120901|2012-06-25 06:00,25,129.12,129.12,129.03,129.07,326
20120901|2012-06-25 06:30,25,129.07,129.12,129.01,129.09,811
20120901|2012-06-25 07:00,25,129.1,129.1,129.01,129.05,929
20120901|2012-06-25 07:30,25,129.05,129.07,128.97,129.05,365
20120901|2012-06-25 08:00,25,129.05,129.06,128.91,129.01,436
20120901|2012-06-25 08:30,25,129.02,129.03,128.89,128.93,940
20120901|2012-06-25 09:00,25,128.94,129.06,128.85,128.88,1418
20120901|2012-06-25 09:30,25,128.88,128.95,128.82,128.89,509
20120901|2012-06-25 10:00,25,128.91,129,128.88,128.99,433
20120901|2012-06-25 10:30,25,129,129.09,129,129.09,308
20120901|2012-06-25 11:00,25,129.12,129.12,129,129,69
20120901|2012-06-25 11:30,25,129,129.01,128.99,128.99,24
20120901|2012-06-26 01:00,26,128.9,129.05,128.9,129,236
20120901|2012-06-26 01:30,26,129,129.01,128.85,128.85,273
20120901|2012-06-26 02:00,26,128.82,128.87,128.73,128.81,377
20120901|2012-06-26 02:30,26,128.81,128.95,128.78,128.79,308
20120901|2012-06-26 03:00,26,128.8,128.83,128.74,128.75,206
20120901|2012-06-26 03:30,26,128.74,128.75,128.48,128.59,814
20120901|2012-06-26 04:00,26,128.58,128.74,128.58,128.69,567
20120901|2012-06-26 04:30,26,128.66,128.76,128.66,128.76,169
20120901|2012-06-26 05:00,26,128.71,128.74,128.68,128.7,212
20120901|2012-06-26 05:30,26,128.71,128.74,128.7,128.71,43
20120901|2012-06-26 06:00,26,128.71,128.71,128.58,128.6,536
20120901|2012-06-26 06:30,26,128.59,128.64,128.57,128.6,394
20120901|2012-06-26 07:00,26,128.6,128.66,128.57,128.64,515
20120901|2012-06-26 07:30,26,128.64,128.67,128.58,128.62,657
20120901|2012-06-26 08:00,26,128.58,128.62,128.55,128.55,512
20120901|2012-06-26 08:30,26,128.58,128.68,128.52,128.63,375
20120901|2012-06-26 09:00,26,128.64,128.66,128.56,128.57,559
20120901|2012-06-26 09:30,26,128.58,128.62,128.42,128.53,849
20120901|2012-06-26 10:00,26,128.54,128.62,128.53,128.58,793
20120901|2012-06-26 10:30,26,128.58,128.62,128.57,128.59,578
20120901|2012-06-26 11:00,26,128.58,128.58,128.5,128.57,403
20120901|2012-06-26 11:30,26,128.53,128.56,128.52,128.56,35
20120901|2012-06-27 01:00,27,128.59,128.6,128.47,128.49,23
20120901|2012-06-27 01:30,27,128.6,128.75,128.49,128.59,370
20120901|2012-06-27 02:00,27,128.58,128.66,128.57,128.59,363
20120901|2012-06-27 02:30,27,128.59,128.59,128.5,128.5,318
20120901|2012-06-27 03:00,27,128.54,128.57,128.53,128.56,146
20120901|2012-06-27 03:30,27,128.56,128.67,128.49,128.63,980
20120901|2012-06-27 04:00,27,128.65,128.77,128.65,128.73,1172
20120901|2012-06-27 04:30,27,128.73,128.81,128.7,128.78,626
20120901|2012-06-27 05:00,27,128.77,128.79,128.71,128.71,534
20120901|2012-06-27 05:30,27,128.7,128.79,128.64,128.73,350
20120901|2012-06-27 06:00,27,128.73,128.73,128.71,128.71,8
20120901|2012-06-27 06:30,27,128.71,128.71,128.58,128.64,315
20120901|2012-06-27 07:00,27,128.63,128.65,128.57,128.59,345
20120901|2012-06-27 07:30,27,128.58,128.61,128.56,128.59,645
20120901|2012-06-27 08:00,27,128.58,128.59,128.55,128.59,255
20120901|2012-06-27 08:30,27,128.56,128.57,128.46,128.49,830
20120901|2012-06-27 09:00,27,128.47,128.57,128.34,128.44,425
20120901|2012-06-27 09:30,27,128.44,128.48,128.4,128.43,219
20120901|2012-06-27 10:00,27,128.4,128.49,128.39,128.48,353
20120901|2012-06-27 10:30,27,128.49,128.49,128.18,128.21,540
20120901|2012-06-27 11:00,27,128.34,128.36,128.3,128.3,6
20120901|2012-06-27 11:30,27,128.35,128.36,128.34,128.36,26
20120901|2012-06-27 12:00,27,128.36,128.36,128.36,128.36,12
20120901|2012-06-28 01:00,28,128.41,128.5,128.34,128.41,118
20120901|2012-06-28 01:30,28,128.42,128.49,128.4,128.48,135
20120901|2012-06-28 02:00,28,128.46,128.6,128.46,128.55,477
20120901|2012-06-28 02:30,28,128.55,128.65,128.55,128.61,877
20120901|2012-06-28 03:00,28,128.6,128.69,128.6,128.62,533
20120901|2012-06-28 03:30,28,128.6,128.6,128.51,128.53,702
20120901|2012-06-28 04:00,28,128.52,128.57,128.51,128.57,244
20120901|2012-06-28 04:30,28,128.55,128.57,128.45,128.45,675
20120901|2012-06-28 05:00,28,128.45,128.5,128.37,128.5,735
20120901|2012-06-28 05:30,28,128.5,128.5,128.42,128.48,291
20120901|2012-06-28 06:00,28,128.48,128.57,128.46,128.54,203
20120901|2012-06-28 06:30,28,128.54,128.59,128.47,128.57,468
20120901|2012-06-28 07:00,28,128.55,128.59,128.52,128.59,332
20120901|2012-06-28 07:30,28,128.56,128.59,128.44,128.45,836
20120901|2012-06-28 08:00,28,128.45,128.45,128.16,128.2,1330
20120901|2012-06-28 08:30,28,128.2,128.29,128.18,128.29,1729
20120901|2012-06-28 09:00,28,128.29,128.33,128.21,128.24,755
20120901|2012-06-28 09:30,28,128.27,128.28,128.17,128.22,976
20120901|2012-06-28 10:00,28,128.22,128.23,128.11,128.22,932
20120901|2012-06-28 10:30,28,128.23,128.35,128.22,128.27,548
20120901|2012-06-28 11:00,28,128.25,128.27,128.25,128.26,47
20120901|2012-06-28 11:30,28,128.26,128.27,128.23,128.23,24
20120901|2012-06-29 01:00,29,128.25,128.25,127.61,128,950
20120901|2012-06-29 01:30,29,128,128.14,128,128.06,367
20120901|2012-06-29 02:00,29,128.03,128.03,127.81,127.91,1049
20120901|2012-06-29 02:30,29,127.94,128.22,127.94,127.96,782
20120901|2012-06-29 03:00,29,127.96,128.16,127.95,128.14,752
20120901|2012-06-29 03:30,29,128.12,128.15,128.05,128.1,339
20120901|2012-06-29 04:00,29,128.1,128.1,127.91,127.93,631
20120901|2012-06-29 04:30,29,127.92,127.98,127.92,127.97,409
20120901|2012-06-29 05:00,29,127.98,128.07,127.93,127.95,646
20120901|2012-06-29 05:30,29,127.92,127.95,127.89,127.9,408
20120901|2012-06-29 06:00,29,127.92,127.97,127.89,127.93,868
20120901|2012-06-29 06:30,29,127.92,128.1,127.92,127.97,585
20120901|2012-06-29 07:00,29,127.97,128,127.91,127.99,138
20120901|2012-06-29 07:30,29,127.99,128.04,127.96,128.02,294
20120901|2012-06-29 08:00,29,128.01,128.02,127.9,127.97,692
20120901|2012-06-29 08:30,29,127.95,127.98,127.85,127.9,265
20120901|2012-06-29 09:00,29,127.87,127.87,127.81,127.83,802
20120901|2012-06-29 09:30,29,127.86,127.91,127.81,127.88,1153
20120901|2012-06-29 10:00,29,127.88,128.1,127.88,128.04,1075
20120901|2012-06-29 10:30,29,128.04,128.13,128.01,128.07,243
20120901|2012-06-29 11:00,29,128.05,128.1,128.03,128.03,16
20120901|2012-07-02 01:00,2,127.66,128.2,127.66,128.2,42
20120901|2012-07-02 01:30,2,128.2,128.21,128.1,128.17,337
20120901|2012-07-02 02:00,2,128.17,128.36,128.16,128.28,575
20120901|2012-07-02 02:30,2,128.28,128.49,128.28,128.48,838
20120901|2012-07-02 03:00,2,128.45,128.48,128.35,128.43,492
20120901|2012-07-02 03:30,2,128.43,128.47,128.31,128.42,1245
20120901|2012-07-02 04:00,2,128.43,128.45,128.37,128.41,650
20120901|2012-07-02 04:30,2,128.4,128.41,128.26,128.29,711
20120901|2012-07-02 05:00,2,128.29,128.36,128.29,128.34,262
20120901|2012-07-02 05:30,2,128.34,128.47,128.32,128.47,531
20120901|2012-07-02 06:00,2,128.44,128.46,128.43,128.44,89
20120901|2012-07-02 06:30,2,128.46,128.56,128.44,128.53,329
20120901|2012-07-02 07:00,2,128.54,128.65,128.52,128.61,232
20120901|2012-07-02 07:30,2,128.59,128.63,128.55,128.61,153
20120901|2012-07-02 08:00,2,128.61,128.62,128.54,128.54,470
20120901|2012-07-02 08:30,2,128.55,128.66,128.53,128.58,219
20120901|2012-07-02 09:00,2,128.6,128.88,128.59,128.83,1402
20120901|2012-07-02 09:30,2,128.81,128.97,128.76,128.93,695
20120901|2012-07-02 10:00,2,128.93,129.12,128.92,129.12,386
20120901|2012-07-02 10:30,2,129.12,129.25,129.06,129.06,270
20120901|2012-07-02 11:00,2,129.08,129.1,129.07,129.08,376
20120901|2012-07-02 11:30,2,129.08,129.09,129.08,129.09,4
20120901|2012-07-03 01:00,3,129.05,129.05,129.05,129.05,67
20120901|2012-07-03 01:30,3,129.07,129.19,129.07,129.1,281
20120901|2012-07-03 02:00,3,129.09,129.18,129.09,129.15,295
20120901|2012-07-03 02:30,3,129.15,129.37,129.15,129.29,824
20120901|2012-07-03 03:00,3,129.3,129.3,129.18,129.23,947
20120901|2012-07-03 03:30,3,129.23,129.29,129.19,129.21,471
20120901|2012-07-03 04:00,3,129.2,129.26,129.2,129.26,68
20120901|2012-07-03 04:30,3,129.27,129.33,129.25,129.32,817
20120901|2012-07-03 05:00,3,129.32,129.33,129.24,129.29,594
20120901|2012-07-03 05:30,3,129.26,129.27,129.16,129.24,403
20120901|2012-07-03 06:00,3,129.25,129.35,129.25,129.34,611
20120901|2012-07-03 06:30,3,129.33,129.35,129.24,129.3,797
20120901|2012-07-03 07:00,3,129.3,129.38,129.3,129.37,774
20120901|2012-07-03 07:30,3,129.37,129.47,129.37,129.37,761
20120901|2012-07-03 08:00,3,129.41,129.43,129.3,129.39,524
20120901|2012-07-03 08:30,3,129.39,129.51,129.37,129.45,875
20120901|2012-07-03 09:00,3,129.45,129.51,129.4,129.48,999
20120901|2012-07-03 09:30,3,129.48,129.52,129.4,129.4,407
20120901|2012-07-03 10:00,3,129.42,129.49,129.4,129.49,285
20120901|2012-07-03 10:30,3,129.47,129.55,129.46,129.55,226
20120901|2012-07-03 11:00,3,129.55,129.56,129.5,129.5,37
20120901|2012-07-03 11:30,3,129.47,129.54,129.46,129.54,102
20120901|2012-07-04 01:00,4,129.62,129.62,129.31,129.31,33
20120901|2012-07-04 01:30,4,129.4,129.53,129.36,129.52,201
20120901|2012-07-04 02:00,4,129.52,129.6,129.5,129.59,730
20120901|2012-07-04 02:30,4,129.63,129.83,129.62,129.82,1506
20120901|2012-07-04 03:00,4,129.81,129.86,129.69,129.71,815
20120901|2012-07-04 03:30,4,129.72,129.72,129.55,129.59,1373
20120901|2012-07-04 04:00,4,129.59,129.65,129.57,129.59,446
20120901|2012-07-04 04:30,4,129.58,129.6,129.54,129.56,241
20120901|2012-07-04 05:00,4,129.56,129.56,129.31,129.49,950
20120901|2012-07-04 05:30,4,129.5,129.57,129.44,129.48,797
20120901|2012-07-04 06:00,4,129.48,129.58,129.48,129.58,649
20120901|2012-07-04 06:30,4,129.6,129.64,129.55,129.55,344
20120901|2012-07-04 07:00,4,129.55,129.6,129.54,129.57,295
20120901|2012-07-04 07:30,4,129.57,129.59,129.5,129.5,327
20120901|2012-07-04 08:00,4,129.52,129.58,129.48,129.53,897
20120901|2012-07-04 08:30,4,129.54,129.56,129.5,129.54,314
20120901|2012-07-04 09:00,4,129.55,129.63,129.53,129.55,345
20120901|2012-07-04 09:30,4,129.55,129.59,129.49,129.52,537
20120901|2012-07-04 10:00,4,129.52,129.57,129.52,129.54,258
20120901|2012-07-04 10:30,4,129.55,129.62,129.54,129.6,189
20120901|2012-07-04 11:00,4,129.57,129.6,129.56,129.56,174
20120901|2012-07-04 11:30,4,129.56,129.56,129.53,129.53,37
20120901|2012-07-05 01:00,5,129.53,129.7,129.43,129.53,133
20120901|2012-07-05 01:30,5,129.58,129.59,129.48,129.57,557
20120901|2012-07-05 02:00,5,129.57,129.64,129.52,129.59,633
20120901|2012-07-05 02:30,5,129.59,129.64,129.53,129.56,1058
20120901|2012-07-05 03:00,5,129.55,129.85,129.55,129.65,2212
20120901|2012-07-05 03:30,5,129.67,129.84,129.31,129.83,4091
20120901|2012-07-05 04:00,5,129.85,129.85,129.43,129.5,2040
20120901|2012-07-05 04:30,5,129.5,129.55,129.43,129.55,735
20120901|2012-07-05 05:00,5,129.52,129.55,129.44,129.46,649
20120901|2012-07-05 05:30,5,129.43,129.49,129.4,129.47,634
20120901|2012-07-05 06:00,5,129.46,129.55,129.45,129.55,652
20120901|2012-07-05 06:30,5,129.53,129.67,129.48,129.63,542
20120901|2012-07-05 07:00,5,129.64,129.76,129.53,129.76,601
20120901|2012-07-05 07:30,5,129.77,129.98,129.75,129.84,2303
20120901|2012-07-05 08:00,5,129.84,129.95,129.81,129.81,483
20120901|2012-07-05 08:30,5,129.85,129.89,129.7,129.72,477
20120901|2012-07-05 09:00,5,129.75,129.78,129.68,129.71,458
20120901|2012-07-05 09:30,5,129.69,129.97,129.69,129.91,1934
20120901|2012-07-05 10:00,5,129.93,129.96,129.83,129.94,828
20120901|2012-07-05 10:30,5,129.94,130.1,129.92,130.05,296
20120901|2012-07-05 11:00,5,130,130,129.94,129.94,125
20120901|2012-07-05 11:30,5,129.96,129.96,129.94,129.94,5
20120901|2012-07-05 16:30,5,129.94,129.94,129.94,129.94,2
20120901|2012-07-06 01:00,6,130.03,130.03,129.94,129.94,221
20120901|2012-07-06 01:30,6,130.02,130.22,130.02,130.22,200
20120901|2012-07-06 02:00,6,130.21,130.67,130.21,130.61,2260
20120901|2012-07-06 02:30,6,130.65,131.26,130.6,131.17,2403
20120901|2012-07-06 03:00,6,131.2,131.46,131.05,131.3,1853
20120901|2012-07-06 03:30,6,131.3,131.39,130.77,131.02,1735
20120901|2012-07-06 04:00,6,130.95,131.01,130.77,130.9,751
20120901|2012-07-06 04:30,6,130.89,130.96,130.75,130.82,294
20120901|2012-07-06 05:00,6,130.82,130.92,130.82,130.85,156
20120901|2012-07-06 05:30,6,130.87,130.92,130.67,130.68,1169
20120901|2012-07-06 06:00,6,130.71,130.75,130.63,130.75,626
20120901|2012-07-06 06:30,6,130.74,130.74,130.58,130.65,562
20120901|2012-07-06 07:00,6,130.63,130.76,130.61,130.65,1361
20120901|2012-07-06 07:30,6,130.72,131.27,130.67,130.98,1280
20120901|2012-07-06 08:00,6,130.97,131.08,130.87,130.87,840
20120901|2012-07-06 08:30,6,130.9,130.94,130.85,130.88,410
20120901|2012-07-06 09:00,6,130.9,131.21,130.9,131.19,522
20120901|2012-07-06 09:30,6,131.2,131.25,131.09,131.12,894
20120901|2012-07-06 10:00,6,131.1,131.26,131.1,131.2,381
20120901|2012-07-06 10:30,6,131.2,131.21,131.17,131.17,104
20120901|2012-07-06 11:00,6,131.18,131.22,131.18,131.22,11
20120901|2012-07-06 11:30,6,131.22,131.22,131.2,131.22,8
20120901|2012-07-09 01:00,9,131.2,131.41,131.2,131.41,103
20120901|2012-07-09 01:30,9,131.42,131.47,131.21,131.39,375
20120901|2012-07-09 02:00,9,131.36,131.54,131.15,131.2,675
20120901|2012-07-09 02:30,9,131.2,131.27,131.09,131.22,601
20120901|2012-07-09 03:00,9,131.21,131.35,131.15,131.2,708
20120901|2012-07-09 03:30,9,131.2,131.26,131.12,131.21,512
20120901|2012-07-09 04:00,9,131.25,131.27,131.04,131.1,1018
20120901|2012-07-09 04:30,9,131.12,131.13,131.02,131.13,1141
20120901|2012-07-09 05:00,9,131.08,131.13,130.94,131.04,362
20120901|2012-07-09 05:30,9,131.04,131.05,130.85,130.89,467
20120901|2012-07-09 06:00,9,130.89,130.96,130.86,130.95,841
20120901|2012-07-09 06:30,9,130.98,131.12,130.98,131.01,397
20120901|2012-07-09 07:00,9,130.98,131.05,130.92,131,414
20120901|2012-07-09 07:30,9,131,131,130.96,130.98,165
20120901|2012-07-09 08:00,9,130.98,130.98,130.88,130.88,572
20120901|2012-07-09 08:30,9,130.89,130.93,130.73,130.73,801
20120901|2012-07-09 09:00,9,130.73,130.82,130.64,130.74,1325
20120901|2012-07-09 09:30,9,130.75,130.76,130.67,130.71,929
20120901|2012-07-09 10:00,9,130.69,130.8,130.69,130.8,230
20120901|2012-07-09 10:30,9,130.8,130.83,130.7,130.82,244
20120901|2012-07-09 11:00,9,130.72,130.72,130.71,130.71,36
20120901|2012-07-09 11:30,9,130.7,130.78,130.7,130.78,9
20120901|2012-07-10 01:00,10,130.7,130.99,130.7,130.95,77
20120901|2012-07-10 01:30,10,130.91,131.01,130.88,131.01,943
20120901|2012-07-10 02:00,10,131.01,131.13,130.9,131.02,2297
20120901|2012-07-10 02:30,10,131.02,131.2,131.02,131.19,610
20120901|2012-07-10 03:00,10,131.19,131.23,131.14,131.22,616
20120901|2012-07-10 03:30,10,131.22,131.34,131.17,131.24,665
20120901|2012-07-10 04:00,10,131.24,131.32,131.19,131.24,986
20120901|2012-07-10 04:30,10,131.26,131.33,131.22,131.3,440
20120901|2012-07-10 05:00,10,131.32,131.36,131.25,131.28,327
20120901|2012-07-10 05:30,10,131.24,131.35,131.17,131.25,837
20120901|2012-07-10 06:00,10,131.24,131.26,131.11,131.11,364
20120901|2012-07-10 06:30,10,131.1,131.15,131.05,131.15,455
20120901|2012-07-10 07:00,10,131.15,131.21,131.14,131.16,512
20120901|2012-07-10 07:30,10,131.16,131.16,130.98,131.01,749
20120901|2012-07-10 08:00,10,131.01,131.1,131,131.04,1704
20120901|2012-07-10 08:30,10,131.03,131.05,130.99,131,974
20120901|2012-07-10 09:00,10,130.99,131.01,130.89,130.96,1005
20120901|2012-07-10 09:30,10,130.96,131.04,130.93,130.95,1097
20120901|2012-07-10 10:00,10,130.95,131.1,130.95,131.06,493
20120901|2012-07-10 10:30,10,131.06,131.1,131.06,131.1,47
20120901|2012-07-10 11:00,10,131.1,131.11,131.08,131.1,83
20120901|2012-07-10 11:30,10,131.1,131.1,131.08,131.08,5
20120901|2012-07-10 12:00,10,131.06,131.06,131.06,131.06,2
20120901|2012-07-11 01:00,11,131.05,131.05,130.95,130.95,23
20120901|2012-07-11 01:30,11,131,131.27,130.9,131.21,226
20120901|2012-07-11 02:00,11,131.21,131.38,131.19,131.32,874
20120901|2012-07-11 02:30,11,131.36,131.7,131.36,131.55,1039
20120901|2012-07-11 03:00,11,131.55,131.74,131.52,131.6,1467
20120901|2012-07-11 03:30,11,131.58,131.93,131.55,131.75,2209
20120901|2012-07-11 04:00,11,131.74,131.75,131.6,131.65,720
20120901|2012-07-11 04:30,11,131.63,131.82,131.63,131.72,260
20120901|2012-07-11 05:00,11,131.71,131.74,131.7,131.72,701
20120901|2012-07-11 05:30,11,131.73,131.84,131.71,131.8,825
20120901|2012-07-11 06:00,11,131.78,131.86,131.72,131.72,340
20120901|2012-07-11 06:30,11,131.74,131.83,131.67,131.73,1113
20120901|2012-07-11 07:00,11,131.77,131.82,131.7,131.8,544
20120901|2012-07-11 07:30,11,131.78,132.04,131.75,132.01,1029
20120901|2012-07-11 08:00,11,132.01,132.01,131.9,131.9,370
20120901|2012-07-11 08:30,11,131.86,131.91,131.82,131.87,833
20120901|2012-07-11 09:00,11,131.85,131.86,131.74,131.75,873
20120901|2012-07-11 09:30,11,131.78,131.89,131.73,131.82,1451
20120901|2012-07-11 10:00,11,131.83,131.91,131.79,131.9,458
20120901|2012-07-11 10:30,11,131.85,131.86,131.8,131.82,121
20120901|2012-07-11 11:00,11,131.8,131.89,131.8,131.84,150
20120901|2012-07-11 11:30,11,131.84,131.9,131.84,131.9,11
20120901|2012-07-12 01:00,12,131.95,132.24,131.95,132,219
20120901|2012-07-12 01:30,12,132.09,132.35,132,132.33,784
20120901|2012-07-12 02:00,12,132.33,132.79,132.28,132.69,2997
20120901|2012-07-12 02:30,12,132.68,132.97,132.64,132.92,1633
20120901|2012-07-12 03:00,12,132.93,132.96,132.6,132.61,2162
20120901|2012-07-12 03:30,12,132.65,132.73,132.53,132.68,1902
20120901|2012-07-12 04:00,12,132.69,132.71,132.64,132.66,859
20120901|2012-07-12 04:30,12,132.66,132.66,132.57,132.59,831
20120901|2012-07-12 05:00,12,132.57,132.69,132.41,132.58,1542
20120901|2012-07-12 05:30,12,132.59,132.66,132.53,132.57,414
20120901|2012-07-12 06:00,12,132.58,132.63,132.48,132.53,972
20120901|2012-07-12 06:30,12,132.51,132.57,132.45,132.56,627
20120901|2012-07-12 07:00,12,132.55,132.66,132.53,132.53,1031
20120901|2012-07-12 07:30,12,132.55,132.57,132.42,132.44,644
20120901|2012-07-12 08:00,12,132.46,132.47,132.35,132.46,491
20120901|2012-07-12 08:30,12,132.47,132.54,132.43,132.52,547
20120901|2012-07-12 09:00,12,132.53,132.63,132.53,132.58,307
20120901|2012-07-12 09:30,12,132.6,132.68,132.57,132.58,301
20120901|2012-07-12 10:00,12,132.58,132.59,132.46,132.51,442
20120901|2012-07-12 10:30,12,132.51,132.55,132.5,132.55,248
20120901|2012-07-12 11:00,12,132.57,132.58,132.55,132.55,16
20120901|2012-07-12 11:30,12,132.6,132.62,132.55,132.62,17
20120901|2012-07-13 01:00,13,132.56,132.56,132.4,132.43,88
20120901|2012-07-13 01:30,13,132.49,132.49,132.4,132.42,98
20120901|2012-07-13 02:00,13,132.44,132.51,132.38,132.46,2153
20120901|2012-07-13 02:30,13,132.46,132.6,132.46,132.59,279
20120901|2012-07-13 03:00,13,132.53,132.8,132.5,132.78,452
20120901|2012-07-13 03:30,13,132.78,132.81,132.7,132.76,701
20120901|2012-07-13 04:00,13,132.76,133,132.72,132.84,857
20120901|2012-07-13 04:30,13,132.85,132.89,132.75,132.87,181
20120901|2012-07-13 05:00,13,132.85,132.85,132.76,132.79,212
20120901|2012-07-13 05:30,13,132.81,133.08,132.6,132.88,1026
20120901|2012-07-13 06:00,13,132.88,132.95,132.87,132.93,748
20120901|2012-07-13 06:30,13,132.93,132.93,132.84,132.93,901
20120901|2012-07-13 07:00,13,132.93,132.96,132.87,132.91,385
20120901|2012-07-13 07:30,13,132.91,132.94,132.86,132.92,345
20120901|2012-07-13 08:00,13,132.9,133,132.84,132.94,460
20120901|2012-07-13 08:30,13,132.93,132.97,132.82,132.82,1199
20120901|2012-07-13 09:00,13,132.84,132.86,132.67,132.68,2232
20120901|2012-07-13 09:30,13,132.68,132.69,132.42,132.51,981
20120901|2012-07-13 10:00,13,132.52,132.73,132.52,132.73,1023
20120901|2012-07-13 10:30,13,132.72,132.76,132.65,132.74,429
20120901|2012-07-13 11:00,13,132.74,132.78,132.73,132.78,33
20120901|2012-07-13 11:30,13,132.78,132.78,132.73,132.78,4
20120901|2012-07-16 01:00,16,132.75,132.8,132.72,132.8,5
20120901|2012-07-16 01:30,16,132.75,132.85,132.75,132.82,33
20120901|2012-07-16 02:00,16,132.82,132.99,132.82,132.87,533
20120901|2012-07-16 02:30,16,132.87,132.89,132.81,132.86,442
20120901|2012-07-16 03:00,16,132.84,132.84,132.75,132.75,220
20120901|2012-07-16 03:30,16,132.74,132.85,132.73,132.83,125
20120901|2012-07-16 04:00,16,132.85,133.09,132.84,133.04,1019
20120901|2012-07-16 04:30,16,133.04,133.14,132.94,133.09,729
20120901|2012-07-16 05:00,16,133.09,133.13,133.03,133.12,161
20120901|2012-07-16 05:30,16,133.12,133.15,133.08,133.09,186
20120901|2012-07-16 06:00,16,133.1,133.1,133.07,133.09,186
20120901|2012-07-16 06:30,16,133.1,133.13,133.09,133.1,272
20120901|2012-07-16 07:00,16,133.12,133.15,133.1,133.15,496
20120901|2012-07-16 07:30,16,133.12,133.22,133.12,133.19,961
20120901|2012-07-16 08:00,16,133.2,133.3,133.15,133.27,687
20120901|2012-07-16 08:30,16,133.29,133.32,133.23,133.31,460
20120901|2012-07-16 09:00,16,133.32,133.38,133.26,133.37,675
20120901|2012-07-16 09:30,16,133.34,133.52,133.33,133.4,1674
20120901|2012-07-16 10:00,16,133.43,133.62,133.42,133.49,1024
20120901|2012-07-16 10:30,16,133.49,133.57,133.47,133.56,58
20120901|2012-07-16 11:00,16,133.55,133.55,133.52,133.52,31
20120901|2012-07-16 11:30,16,133.51,133.52,133.48,133.5,67
20120901|2012-07-17 01:00,17,133.4,133.62,133.4,133.62,69
20120901|2012-07-17 01:30,17,133.6,133.79,133.55,133.75,156
20120901|2012-07-17 02:00,17,133.79,134.38,133.79,134.25,2091
20120901|2012-07-17 02:30,17,134.25,134.25,133.96,134.06,2530
20120901|2012-07-17 03:00,17,134.09,134.2,134.02,134.08,1101
20120901|2012-07-17 03:30,17,134.08,134.12,134.01,134.06,653
20120901|2012-07-17 04:00,17,134.09,134.09,133.74,133.79,898
20120901|2012-07-17 04:30,17,133.8,133.9,133.77,133.86,309
20120901|2012-07-17 05:00,17,133.87,133.97,133.85,133.97,242
20120901|2012-07-17 05:30,17,133.97,134.03,133.92,133.96,229
20120901|2012-07-17 06:00,17,133.96,133.99,133.88,133.92,321
20120901|2012-07-17 06:30,17,133.94,133.96,133.79,133.82,981
20120901|2012-07-17 07:00,17,133.83,133.97,133.83,133.97,421
20120901|2012-07-17 07:30,17,133.92,134.03,133.88,134,833
20120901|2012-07-17 08:00,17,134.01,134.06,133.93,134.02,667
20120901|2012-07-17 08:30,17,134.02,134.15,134.01,134.1,740
20120901|2012-07-17 09:00,17,134.09,134.17,134.09,134.16,387
20120901|2012-07-17 09:30,17,134.16,134.37,134.13,134.17,736
20120901|2012-07-17 10:00,17,134.17,134.17,134.1,134.11,227
20120901|2012-07-17 10:30,17,134.14,134.16,134.13,134.13,126
20120901|2012-07-17 11:00,17,134.14,134.16,134.11,134.13,142
20120901|2012-07-17 11:30,17,134.13,134.16,134.13,134.16,71
20120901|2012-07-18 01:00,18,134.18,134.3,134.18,134.27,38
20120901|2012-07-18 01:30,18,134.23,134.23,134.16,134.16,223
20120901|2012-07-18 02:00,18,134.17,134.17,134.03,134.11,1071
20120901|2012-07-18 02:30,18,134.1,134.2,134.05,134.17,479
20120901|2012-07-18 03:00,18,134.16,134.18,134.05,134.1,764
20120901|2012-07-18 03:30,18,134.1,134.26,134.03,134.25,1100
20120901|2012-07-18 04:00,18,134.29,134.38,134.25,134.25,613
20120901|2012-07-18 04:30,18,134.25,134.25,134.06,134.15,821
20120901|2012-07-18 05:00,18,134.16,134.2,134.09,134.09,1101
20120901|2012-07-18 05:30,18,134.09,134.09,133.97,134.06,826
20120901|2012-07-18 06:00,18,134.06,134.07,134,134,530
20120901|2012-07-18 06:30,18,134,134.01,133.79,133.82,1083
20120901|2012-07-18 07:00,18,133.84,133.84,133.53,133.61,1144
20120901|2012-07-18 07:30,18,133.61,133.91,133.59,133.86,1119
20120901|2012-07-18 08:00,18,133.86,133.87,133.68,133.79,1620
20120901|2012-07-18 08:30,18,133.78,133.91,133.77,133.91,546
20120901|2012-07-18 09:00,18,133.93,133.95,133.91,133.92,652
20120901|2012-07-18 09:30,18,133.91,133.94,133.87,133.89,410
20120901|2012-07-18 10:00,18,133.88,134.01,133.83,134.01,687
20120901|2012-07-18 10:30,18,134.02,134.05,133.98,133.99,297
20120901|2012-07-18 11:00,18,134.04,134.04,133.99,134.04,56
20120901|2012-07-18 11:30,18,133.98,133.98,133.92,133.92,2
20120901|2012-07-19 01:00,19,133.95,134.1,133.85,134.1,185
20120901|2012-07-19 01:30,19,134.07,134.2,134.07,134.18,331
20120901|2012-07-19 02:00,19,134.19,134.29,134.17,134.27,244
20120901|2012-07-19 02:30,19,134.24,134.29,134.17,134.2,520
20120901|2012-07-19 03:00,19,134.2,134.36,134.16,134.36,786
20120901|2012-07-19 03:30,19,134.36,134.7,134.33,134.5,5149
20120901|2012-07-19 04:00,19,134.54,134.58,134,134.37,3306
20120901|2012-07-19 04:30,19,134.37,134.51,134.35,134.4,2222
20120901|2012-07-19 05:00,19,134.37,134.37,134.2,134.3,2505
20120901|2012-07-19 05:30,19,134.33,134.35,134.2,134.2,738
20120901|2012-07-19 06:00,19,134.17,134.31,134.1,134.15,315
20120901|2012-07-19 06:30,19,134.18,134.21,134.1,134.17,153
20120901|2012-07-19 07:00,19,134.18,134.34,134.18,134.26,400
20120901|2012-07-19 07:30,19,134.26,134.44,134.21,134.29,554
20120901|2012-07-19 08:00,19,134.31,134.31,134.21,134.22,557
20120901|2012-07-19 08:30,19,134.24,134.33,134.05,134.12,951
20120901|2012-07-19 09:00,19,134.16,134.19,134.09,134.15,315
20120901|2012-07-19 09:30,19,134.16,134.37,134.16,134.37,491
20120901|2012-07-19 10:00,19,134.35,134.37,134.29,134.29,641
20120901|2012-07-19 10:30,19,134.32,134.44,134.27,134.4,236
20120901|2012-07-19 11:00,19,134.42,134.42,134.26,134.34,218
20120901|2012-07-19 11:30,19,134.38,134.39,134.38,134.38,3
20120901|2012-07-19 22:00,20,134.38,134.38,134.38,134.38,1
20120901|2012-07-20 01:00,20,134.42,134.45,134.34,134.34,17
20120901|2012-07-20 01:30,20,134.32,134.35,134.22,134.34,78
20120901|2012-07-20 02:00,20,134.37,134.53,134.33,134.53,184
20120901|2012-07-20 02:30,20,134.5,134.65,134.47,134.49,652
20120901|2012-07-20 03:00,20,134.5,134.54,134.42,134.49,554
20120901|2012-07-20 03:30,20,134.51,134.74,134.43,134.7,1139
20120901|2012-07-20 04:00,20,134.72,134.77,134.65,134.72,707
20120901|2012-07-20 04:30,20,134.71,134.78,134.68,134.74,905
20120901|2012-07-20 05:00,20,134.73,134.75,134.61,134.72,693
20120901|2012-07-20 05:30,20,134.72,134.79,134.65,134.71,1319
20120901|2012-07-20 06:00,20,134.71,134.79,134.68,134.71,353
20120901|2012-07-20 06:30,20,134.73,134.8,134.65,134.74,561
20120901|2012-07-20 07:00,20,134.7,134.7,134.54,134.6,1074
20120901|2012-07-20 07:30,20,134.61,134.7,134.4,134.45,1782
20120901|2012-07-20 08:00,20,134.47,134.62,134.45,134.53,640
20120901|2012-07-20 08:30,20,134.53,134.53,134.4,134.45,716
20120901|2012-07-20 09:00,20,134.45,134.48,134.28,134.31,1195
20120901|2012-07-20 09:30,20,134.32,134.35,134.28,134.29,721
20120901|2012-07-20 10:00,20,134.29,134.34,134.19,134.29,1430
20120901|2012-07-20 10:30,20,134.3,134.31,134.26,134.27,186
20120901|2012-07-20 11:00,20,134.25,134.28,134.25,134.25,417
20120901|2012-07-20 11:30,20,134.19,134.25,134.19,134.25,15
20120901|2012-07-23 01:00,23,134.4,134.4,134,134.03,186
20120901|2012-07-23 01:30,23,134.05,134.2,133.86,133.88,802
20120901|2012-07-23 02:00,23,133.86,133.9,133.7,133.85,1365
20120901|2012-07-23 02:30,23,133.84,133.85,133.5,133.63,1482
20120901|2012-07-23 03:00,23,133.61,134.1,133.61,133.97,2059
20120901|2012-07-23 03:30,23,133.95,134,133.9,133.97,963
20120901|2012-07-23 04:00,23,133.97,134.02,133.84,133.84,1346
20120901|2012-07-23 04:30,23,133.85,133.91,133.78,133.78,606
20120901|2012-07-23 05:00,23,133.78,133.85,133.68,133.76,1213
20120901|2012-07-23 05:30,23,133.78,133.88,133.75,133.75,625
20120901|2012-07-23 06:00,23,133.79,133.85,133.78,133.8,373
20120901|2012-07-23 06:30,23,133.81,133.81,133.65,133.73,444
20120901|2012-07-23 07:00,23,133.77,133.8,133.72,133.76,535
20120901|2012-07-23 07:30,23,133.76,133.79,133.65,133.67,435
20120901|2012-07-23 08:00,23,133.67,133.67,133.6,133.62,727
20120901|2012-07-23 08:30,23,133.62,133.62,133.45,133.51,2199
20120901|2012-07-23 09:00,23,133.51,133.51,133.25,133.29,2273
20120901|2012-07-23 09:30,23,133.3,133.32,133.24,133.26,1035
20120901|2012-07-23 10:00,23,133.27,133.48,133.23,133.46,721
20120901|2012-07-23 10:30,23,133.45,133.64,133.45,133.61,491
20120901|2012-07-23 11:00,23,133.62,133.69,133.6,133.68,242
20120901|2012-07-23 11:30,23,133.65,133.65,133.42,133.54,216
20120901|2012-07-24 01:00,24,133.3,133.5,133.2,133.31,347
20120901|2012-07-24 01:30,24,133.31,133.33,133.17,133.18,519
20120901|2012-07-24 02:00,24,133.2,133.2,132.75,132.86,2487
20120901|2012-07-24 02:30,24,132.85,132.87,132.33,132.44,2125
20120901|2012-07-24 03:00,24,132.45,132.62,132.26,132.55,2902
20120901|2012-07-24 03:30,24,132.53,132.6,132.47,132.58,829
20120901|2012-07-24 04:00,24,132.56,132.74,132.56,132.64,1928
20120901|2012-07-24 04:30,24,132.64,132.65,132.54,132.54,383
20120901|2012-07-24 05:00,24,132.52,132.61,132.52,132.53,807
20120901|2012-07-24 05:30,24,132.53,132.53,132.4,132.44,952
20120901|2012-07-24 06:00,24,132.48,132.65,132.45,132.56,755
20120901|2012-07-24 06:30,24,132.54,132.61,132.5,132.52,1005
20120901|2012-07-24 07:00,24,132.54,132.59,132.45,132.46,1314
20120901|2012-07-24 07:30,24,132.49,132.61,132.49,132.6,1524
20120901|2012-07-24 08:00,24,132.59,132.65,132.53,132.59,976
20120901|2012-07-24 08:30,24,132.59,132.64,132.51,132.57,1395
20120901|2012-07-24 09:00,24,132.55,132.57,132.38,132.41,791
20120901|2012-07-24 09:30,24,132.45,132.53,132.42,132.5,1159
20120901|2012-07-24 10:00,24,132.48,132.51,132.35,132.44,665
20120901|2012-07-24 10:30,24,132.44,132.46,132.32,132.32,244
20120901|2012-07-24 11:00,24,132.32,132.34,132.31,132.34,176
20120901|2012-07-24 11:30,24,132.35,132.35,132.31,132.31,32
20120901|2012-07-25 01:00,25,132.45,132.49,132.29,132.35,278
20120901|2012-07-25 01:30,25,132.35,132.4,132.08,132.13,1377
20120901|2012-07-25 02:00,25,132.08,132.25,131.83,132.19,1870
20120901|2012-07-25 02:30,25,132.2,132.37,132.18,132.26,1215
20120901|2012-07-25 03:00,25,132.26,132.29,132.23,132.25,351
20120901|2012-07-25 03:30,25,132.25,132.31,132.22,132.26,1079
20120901|2012-07-25 04:00,25,132.26,132.33,132.22,132.26,677
20120901|2012-07-25 04:30,25,132.28,132.32,132.16,132.27,797
20120901|2012-07-25 05:00,25,132.27,132.27,132.01,132.08,735
20120901|2012-07-25 05:30,25,132.09,132.23,132.06,132.18,1233
20120901|2012-07-25 06:00,25,132.18,132.21,132.12,132.17,366
20120901|2012-07-25 06:30,25,132.16,132.17,132.07,132.14,703
20120901|2012-07-25 07:00,25,132.13,132.13,131.94,131.95,613
20120901|2012-07-25 07:30,25,131.93,131.98,131.92,131.98,712
20120901|2012-07-25 08:00,25,131.97,132.1,131.92,132.08,2493
20120901|2012-07-25 08:30,25,132.08,132.12,132.02,132.1,1628
20120901|2012-07-25 09:00,25,132.07,132.33,132.07,132.17,1907
20120901|2012-07-25 09:30,25,132.17,132.23,132.09,132.16,1186
20120901|2012-07-25 10:00,25,132.17,132.19,132.13,132.14,938
20120901|2012-07-25 10:30,25,132.13,132.22,132.13,132.17,467
20120901|2012-07-25 11:00,25,132.2,132.22,132.17,132.22,234
20120901|2012-07-25 11:30,25,132.17,132.23,132.16,132.23,28
20120901|2012-07-26 01:00,26,132.21,132.39,132.1,132.35,110
20120901|2012-07-26 01:30,26,132.32,132.57,132.32,132.56,316
20120901|2012-07-26 02:00,26,132.56,132.78,132.56,132.67,1136
20120901|2012-07-26 02:30,26,132.64,132.64,132.56,132.62,379
20120901|2012-07-26 03:00,26,132.63,132.66,132.54,132.65,385
20120901|2012-07-26 03:30,26,132.67,132.93,132.66,132.92,510
20120901|2012-07-26 04:00,26,132.91,133.07,132.84,133.06,1114
20120901|2012-07-26 04:30,26,133.08,133.15,132.93,132.96,1730
20120901|2012-07-26 05:00,26,132.95,132.95,132.69,132.79,1739
20120901|2012-07-26 05:30,26,132.79,132.89,132.71,132.83,1615
20120901|2012-07-26 06:00,26,132.84,132.92,132.81,132.87,845
20120901|2012-07-26 06:30,26,132.95,133,132.7,132.84,777
20120901|2012-07-26 07:00,26,132.86,132.93,132.85,132.91,648
20120901|2012-07-26 07:30,26,132.9,132.96,132.76,132.84,874
20120901|2012-07-26 08:00,26,132.83,132.88,132.74,132.82,629
20120901|2012-07-26 08:30,26,132.82,132.85,132.76,132.82,365
20120901|2012-07-26 09:00,26,132.82,132.83,132.75,132.8,651
20120901|2012-07-26 09:30,26,132.8,132.84,132.76,132.81,489
20120901|2012-07-26 10:00,26,132.81,132.86,132.74,132.85,541
20120901|2012-07-26 10:30,26,132.85,132.9,132.73,132.73,936
20120901|2012-07-26 11:00,26,132.73,132.87,132.73,132.77,188
20120901|2012-07-26 11:30,26,132.71,132.77,132.6,132.73,87
20120901|2012-07-27 01:00,27,132.85,132.85,132.72,132.82,251
20120901|2012-07-27 01:30,27,132.82,133,132.81,132.82,745
20120901|2012-07-27 02:00,27,132.86,132.96,132.84,132.89,516
20120901|2012-07-27 02:30,27,132.94,132.98,132.9,132.92,472
20120901|2012-07-27 03:00,27,132.92,133.21,132.82,133.15,1388
20120901|2012-07-27 03:30,27,133.15,133.26,133,133.19,682
20120901|2012-07-27 04:00,27,133.17,133.21,133.13,133.2,392
20120901|2012-07-27 04:30,27,133.21,133.22,133.1,133.16,701
20120901|2012-07-27 05:00,27,133.18,133.22,133.1,133.1,378
20120901|2012-07-27 05:30,27,133.1,133.19,133.09,133.17,530
20120901|2012-07-27 06:00,27,133.18,133.25,133.13,133.15,761
20120901|2012-07-27 06:30,27,133.14,133.18,133.08,133.14,850
20120901|2012-07-27 07:00,27,133.12,133.26,132.97,133,1450
20120901|2012-07-27 07:30,27,132.98,133.1,132.88,132.99,870
20120901|2012-07-27 08:00,27,133,133.13,132.96,133.03,694
20120901|2012-07-27 08:30,27,133.01,133.05,132.82,132.82,1338
20120901|2012-07-27 09:00,27,132.83,132.9,132.81,132.83,2374
20120901|2012-07-27 09:30,27,132.83,132.86,132.77,132.79,2492
20120901|2012-07-27 10:00,27,132.79,132.8,132.69,132.7,1376
20120901|2012-07-27 10:30,27,132.69,132.73,132.69,132.7,126
20120901|2012-07-27 11:00,27,132.7,132.7,132.7,132.7,4
20120901|2012-07-27 11:30,27,132.7,132.74,132.7,132.74,25
20120901|2012-07-30 01:00,30,132.86,132.86,132.65,132.71,177
20120901|2012-07-30 01:30,30,132.77,132.93,132.77,132.87,254
20120901|2012-07-30 02:00,30,132.89,133.28,132.89,133.2,1559
20120901|2012-07-30 02:30,30,133.23,133.42,133.23,133.34,1365
20120901|2012-07-30 03:00,30,133.35,133.36,133.28,133.28,181
20120901|2012-07-30 03:30,30,133.25,133.29,133.1,133.11,1014
20120901|2012-07-30 04:00,30,133.1,133.23,132.98,133.1,2215
20120901|2012-07-30 04:30,30,133.09,133.26,133.09,133.1,862
20120901|2012-07-30 05:00,30,133.1,133.14,132.95,133.1,1554
20120901|2012-07-30 05:30,30,133.1,133.1,133.02,133.02,258
20120901|2012-07-30 06:00,30,133.01,133.03,132.88,132.9,416
20120901|2012-07-30 06:30,30,132.9,132.95,132.82,132.87,763
20120901|2012-07-30 07:00,30,132.87,132.95,132.87,132.95,166
20120901|2012-07-30 07:30,30,132.96,133,132.91,132.91,695
20120901|2012-07-30 08:00,30,132.92,132.92,132.88,132.89,229
20120901|2012-07-30 08:30,30,132.89,132.99,132.88,132.99,629
20120901|2012-07-30 09:00,30,132.96,133.08,132.95,133.08,486
20120901|2012-07-30 09:30,30,133.08,133.13,133.08,133.1,426
20120901|2012-07-30 10:00,30,133.1,133.21,133.09,133.21,297
20120901|2012-07-30 10:30,30,133.18,133.21,133.13,133.14,464
20120901|2012-07-30 11:00,30,133.14,133.18,133.11,133.12,951
20120901|2012-07-30 11:30,30,133.13,133.17,133.12,133.17,365
20120901|2012-07-31 01:00,31,133.16,133.3,133.16,133.3,204
20120901|2012-07-31 01:30,31,133.3,133.34,133.19,133.24,117
20120901|2012-07-31 02:00,31,133.27,133.33,133.21,133.25,534
20120901|2012-07-31 02:30,31,133.25,133.28,133.16,133.27,411
20120901|2012-07-31 03:00,31,133.25,133.31,133.24,133.24,739
20120901|2012-07-31 03:30,31,133.25,133.37,133.24,133.37,703
20120901|2012-07-31 04:00,31,133.37,133.43,133.29,133.43,1220
20120901|2012-07-31 04:30,31,133.44,133.44,133.34,133.34,362
20120901|2012-07-31 05:00,31,133.3,133.37,133.27,133.35,582
20120901|2012-07-31 05:30,31,133.35,133.45,133.34,133.36,144
20120901|2012-07-31 06:00,31,133.36,133.63,133.36,133.54,1232
20120901|2012-07-31 06:30,31,133.53,133.67,133.53,133.6,486
20120901|2012-07-31 07:00,31,133.6,133.63,133.54,133.59,240
20120901|2012-07-31 07:30,31,133.59,133.8,133.56,133.74,1661
20120901|2012-07-31 08:00,31,133.74,133.74,133.62,133.73,1146
20120901|2012-07-31 08:30,31,133.7,133.79,133.63,133.69,824
20120901|2012-07-31 09:00,31,133.66,133.78,133.63,133.76,774
20120901|2012-07-31 09:30,31,133.77,134.05,133.76,134.05,1825
20120901|2012-07-31 10:00,31,134.04,134.3,134.04,134.26,3126
20120901|2012-07-31 10:30,31,134.26,134.33,134.22,134.23,480
20120901|2012-07-31 11:00,31,134.26,134.29,134.06,134.2,313
20120901|2012-07-31 11:30,31,134.2,134.25,134.19,134.25,108
20120901|2012-07-31 16:30,31,134.25,134.25,134.25,134.25,1
20120901|2012-08-01 01:00,1,134.22,134.23,134.13,134.22,349
20120901|2012-08-01 01:30,1,134.24,134.34,134.21,134.34,177
20120901|2012-08-01 02:00,1,134.34,134.75,134.29,134.6,1743
20120901|2012-08-01 02:30,1,134.63,134.66,134.16,134.22,2139
20120901|2012-08-01 03:00,1,134.22,134.37,134.19,134.26,628
20120901|2012-08-01 03:30,1,134.28,134.4,134.28,134.32,784
20120901|2012-08-01 04:00,1,134.3,134.42,134.22,134.38,692
20120901|2012-08-01 04:30,1,134.4,134.47,134.38,134.42,889
20120901|2012-08-01 05:00,1,134.46,134.46,134.3,134.33,741
20120901|2012-08-01 05:30,1,134.35,134.38,134.2,134.26,1125
20120901|2012-08-01 06:00,1,134.26,134.36,134.22,134.36,885
20120901|2012-08-01 06:30,1,134.31,134.31,134.13,134.18,167
20120901|2012-08-01 07:00,1,134.17,134.23,134.09,134.17,440
20120901|2012-08-01 07:30,1,134.19,134.22,133.85,133.9,1144
20120901|2012-08-01 08:00,1,133.9,133.92,133.76,133.79,1476
20120901|2012-08-01 08:30,1,133.8,133.91,133.71,133.88,1742
20120901|2012-08-01 09:00,1,133.9,134.02,133.9,133.92,759
20120901|2012-08-01 09:30,1,133.92,133.97,133.86,133.86,2170
20120901|2012-08-01 10:00,1,133.86,133.94,133.81,133.92,1556
20120901|2012-08-01 10:30,1,133.92,134.08,133.86,133.92,370
20120901|2012-08-01 11:00,1,133.92,133.94,133.89,133.91,81
20120901|2012-08-01 11:30,1,133.93,133.93,133.93,133.93,2
20120901|2012-08-02 01:00,2,133.95,134.07,133.73,133.92,74
20120901|2012-08-02 01:30,2,134,134,133.7,133.76,173
20120901|2012-08-02 02:00,2,133.76,134.14,133.76,134.02,658
20120901|2012-08-02 02:30,2,134.01,134.1,133.93,134.09,214
20120901|2012-08-02 03:00,2,134.06,134.16,134.01,134.12,737
20120901|2012-08-02 03:30,2,134.12,134.32,134.12,134.27,402
20120901|2012-08-02 04:00,2,134.27,134.29,134.03,134.11,1020
20120901|2012-08-02 04:30,2,134.1,134.12,133.96,134,1118
20120901|2012-08-02 05:00,2,134.03,134.27,134.03,134.21,1262
20120901|2012-08-02 05:30,2,134.18,134.25,134.17,134.23,925
20120901|2012-08-02 06:00,2,134.23,134.35,134.21,134.26,391
20120901|2012-08-02 06:30,2,134.29,134.36,134.19,134.21,587
20120901|2012-08-02 07:00,2,134.2,134.2,133.93,133.94,1615
20120901|2012-08-02 07:30,2,133.92,134.28,133.77,134.07,1537
20120901|2012-08-02 08:00,2,134.1,134.44,134.04,134.12,1996
20120901|2012-08-02 08:30,2,134.12,134.13,133.96,134.07,895
20120901|2012-08-02 09:00,2,134.07,134.17,134.06,134.17,964
20120901|2012-08-02 09:30,2,134.19,134.29,134.19,134.25,527
20120901|2012-08-02 10:00,2,134.28,134.4,134.28,134.38,638
20120901|2012-08-02 10:30,2,134.38,134.48,134.33,134.38,1150
20120901|2012-08-02 11:00,2,134.38,134.53,134.37,134.42,449
20120901|2012-08-02 11:30,2,134.42,134.5,134.38,134.39,114
20120901|2012-08-03 01:00,3,134.34,134.4,134.34,134.4,83
20120901|2012-08-03 01:30,3,134.4,134.48,134.35,134.38,661
20120901|2012-08-03 02:00,3,134.39,134.41,134.3,134.39,667
20120901|2012-08-03 02:30,3,134.39,134.42,134.34,134.42,1600
20120901|2012-08-03 03:00,3,134.43,134.46,134.38,134.45,1020
20120901|2012-08-03 03:30,3,134.41,134.74,134.4,134.66,836
20120901|2012-08-03 04:00,3,134.61,134.96,134.61,134.69,840
20120901|2012-08-03 04:30,3,134.68,134.85,134.62,134.79,1387
20120901|2012-08-03 05:00,3,134.8,134.86,134.63,134.74,1081
20120901|2012-08-03 05:30,3,134.72,134.82,134.66,134.71,1532
20120901|2012-08-03 06:00,3,134.7,134.77,134.65,134.66,374
20120901|2012-08-03 06:30,3,134.71,134.71,134.5,134.58,1076
20120901|2012-08-03 07:00,3,134.58,134.7,134.55,134.64,938
20120901|2012-08-03 07:30,3,134.65,134.65,134.28,134.37,2094
20120901|2012-08-03 08:00,3,134.36,134.45,134.29,134.38,720
20120901|2012-08-03 08:30,3,134.4,134.41,134.36,134.37,523
20120901|2012-08-03 09:00,3,134.36,134.36,134.05,134.11,1407
20120901|2012-08-03 09:30,3,134.1,134.1,133.89,133.9,3382
20120901|2012-08-03 10:00,3,133.91,133.98,133.85,133.86,1231
20120901|2012-08-03 10:30,3,133.86,133.87,133.78,133.8,630
20120901|2012-08-03 11:00,3,133.82,133.85,133.72,133.75,223
20120901|2012-08-03 11:30,3,133.75,133.82,133.75,133.76,58
20120901|2012-08-06 01:00,6,133.88,133.88,133.72,133.82,82
20120901|2012-08-06 01:30,6,133.8,133.9,133.8,133.9,267
20120901|2012-08-06 02:00,6,133.94,134.08,133.9,133.92,771
20120901|2012-08-06 02:30,6,133.94,134.07,133.89,134.02,460
20120901|2012-08-06 03:00,6,134.04,134.14,134.01,134.1,842
20120901|2012-08-06 03:30,6,134.1,134.1,133.86,134.1,885
20120901|2012-08-06 04:00,6,134.1,134.15,134.08,134.13,345
20120901|2012-08-06 04:30,6,134.16,134.28,134.13,134.17,451
20120901|2012-08-06 05:00,6,134.18,134.2,134.01,134.05,791
20120901|2012-08-06 05:30,6,134.05,134.05,133.86,133.89,751
20120901|2012-08-06 06:00,6,133.87,134.04,133.86,133.97,527
20120901|2012-08-06 06:30,6,133.96,134.07,133.95,134.02,587
20120901|2012-08-06 07:00,6,134.02,134.2,134.02,134.18,431
20120901|2012-08-06 07:30,6,134.17,134.2,134.07,134.08,135
20120901|2012-08-06 08:00,6,134.08,134.13,133.98,134.1,248
20120901|2012-08-06 08:30,6,134.09,134.09,133.97,134,510
20120901|2012-08-06 09:00,6,133.99,133.99,133.92,133.99,510
20120901|2012-08-06 09:30,6,134,134.02,133.95,133.97,456
20120901|2012-08-06 10:00,6,133.97,133.99,133.91,133.91,946
20120901|2012-08-06 10:30,6,133.92,134.01,133.92,133.98,121
20120901|2012-08-06 11:00,6,133.99,134.02,133.98,133.98,34
20120901|2012-08-06 11:30,6,133.98,133.98,133.96,133.96,23
20120901|2012-08-07 01:00,7,133.9,134.24,133.9,134.07,199
20120901|2012-08-07 01:30,7,134.05,134.16,134.01,134.01,83
20120901|2012-08-07 02:00,7,134.01,134.32,134.01,134.14,1317
20120901|2012-08-07 02:30,7,134.14,134.33,134.08,134.12,1244
20120901|2012-08-07 03:00,7,134.13,134.15,134.03,134.03,428
20120901|2012-08-07 03:30,7,134.03,134.21,134.02,134.17,484
20120901|2012-08-07 04:00,7,134.19,134.19,134.07,134.13,518
20120901|2012-08-07 04:30,7,134.15,134.25,134.15,134.19,286
20120901|2012-08-07 05:00,7,134.19,134.24,134.15,134.16,598
20120901|2012-08-07 05:30,7,134.16,134.24,134.05,134.07,398
20120901|2012-08-07 06:00,7,134.07,134.11,134,134,718
20120901|2012-08-07 06:30,7,134,134.02,133.73,133.82,1150
20120901|2012-08-07 07:00,7,133.78,133.94,133.78,133.86,677
20120901|2012-08-07 07:30,7,133.84,133.84,133.77,133.8,293
20120901|2012-08-07 08:00,7,133.82,133.82,133.61,133.65,1207
20120901|2012-08-07 08:30,7,133.62,133.67,133.6,133.61,608
20120901|2012-08-07 09:00,7,133.61,133.63,133.52,133.52,594
20120901|2012-08-07 09:30,7,133.55,133.64,133.53,133.58,187
20120901|2012-08-07 10:00,7,133.58,133.64,133.5,133.54,676
20120901|2012-08-07 10:30,7,133.53,133.6,133.52,133.56,155
20120901|2012-08-07 11:00,7,133.56,133.59,133.5,133.55,69
20120901|2012-08-07 11:30,7,133.58,133.6,133.55,133.55,20
20120901|2012-08-08 01:00,8,133.64,133.68,133.63,133.65,54
20120901|2012-08-08 01:30,8,133.67,133.75,133.65,133.65,141
20120901|2012-08-08 02:00,8,133.67,133.72,133.65,133.68,301
20120901|2012-08-08 02:30,8,133.7,133.7,133.67,133.68,395
20120901|2012-08-08 03:00,8,133.69,133.7,133.66,133.7,481
20120901|2012-08-08 03:30,8,133.7,133.82,133.68,133.82,447
20120901|2012-08-08 04:00,8,133.82,133.89,133.8,133.87,1583
20120901|2012-08-08 04:30,8,133.85,133.9,133.77,133.82,1022
20120901|2012-08-08 05:00,8,133.83,133.86,133.8,133.86,291
20120901|2012-08-08 05:30,8,133.87,134.01,133.82,133.95,233
20120901|2012-08-08 06:00,8,133.96,133.96,133.9,133.94,179
20120901|2012-08-08 06:30,8,133.91,133.91,133.82,133.85,332
20120901|2012-08-08 07:00,8,133.9,133.94,133.86,133.94,176
20120901|2012-08-08 07:30,8,133.94,133.94,133.86,133.92,214
20120901|2012-08-08 08:00,8,133.92,134.06,133.9,133.94,862
20120901|2012-08-08 08:30,8,133.93,134,133.88,134,767
20120901|2012-08-08 09:00,8,134,134.06,133.95,134,630
20120901|2012-08-08 09:30,8,134,134.04,133.94,133.94,440
20120901|2012-08-08 10:00,8,133.98,134.01,133.87,134.01,450
20120901|2012-08-08 10:30,8,134,134.07,133.95,134.07,350
20120901|2012-08-08 11:00,8,134.07,134.11,134.03,134.08,285
20120901|2012-08-08 11:30,8,134.1,134.11,134.1,134.1,9
20120901|2012-08-09 01:00,9,133.93,134.05,133.82,133.9,173
20120901|2012-08-09 01:30,9,133.9,133.9,133.82,133.87,187
20120901|2012-08-09 02:00,9,133.87,134.07,133.87,134.07,606
20120901|2012-08-09 02:30,9,134.06,134.16,134.01,134.14,652
20120901|2012-08-09 03:00,9,134.11,134.13,134.08,134.12,164
20120901|2012-08-09 03:30,9,134.11,134.16,134.11,134.14,415
20120901|2012-08-09 04:00,9,134.12,134.13,134.05,134.09,298
20120901|2012-08-09 04:30,9,134.08,134.09,133.97,134.03,849
20120901|2012-08-09 05:00,9,134.03,134.18,134.03,134.18,656
20120901|2012-08-09 05:30,9,134.18,134.24,134.14,134.17,660
20120901|2012-08-09 06:00,9,134.17,134.26,134.14,134.26,257
20120901|2012-08-09 06:30,9,134.27,134.36,134.27,134.34,302
20120901|2012-08-09 07:00,9,134.26,134.33,134.22,134.33,293
20120901|2012-08-09 07:30,9,134.29,134.34,134.2,134.24,86
20120901|2012-08-09 08:00,9,134.2,134.3,134.18,134.22,829
20120901|2012-08-09 08:30,9,134.2,134.21,134.06,134.13,929
20120901|2012-08-09 09:00,9,134.12,134.13,133.91,134,578
20120901|2012-08-09 09:30,9,133.98,134.1,133.98,134.01,622
20120901|2012-08-09 10:00,9,134.02,134.12,133.94,133.98,624
20120901|2012-08-09 10:30,9,134.02,134.11,134,134.06,441
20120901|2012-08-09 11:00,9,134.06,134.12,134.06,134.06,117
20120901|2012-08-09 11:30,9,134.1,134.1,134.08,134.08,45
20120901|2012-08-10 01:00,10,134.27,134.27,134.15,134.15,88
20120901|2012-08-10 01:30,10,134.16,134.31,134.16,134.28,446
20120901|2012-08-10 02:00,10,134.27,134.31,134.21,134.28,431
20120901|2012-08-10 02:30,10,134.29,134.31,134.28,134.31,96
20120901|2012-08-10 03:00,10,134.3,134.4,134.28,134.4,476
20120901|2012-08-10 03:30,10,134.39,134.39,134.31,134.33,159
20120901|2012-08-10 04:00,10,134.37,134.44,134.35,134.44,517
20120901|2012-08-10 04:30,10,134.44,134.55,134.44,134.52,465
20120901|2012-08-10 05:00,10,134.52,134.55,134.39,134.47,244
20120901|2012-08-10 05:30,10,134.46,134.64,134.44,134.64,563
20120901|2012-08-10 06:00,10,134.69,134.69,134.42,134.52,281
20120901|2012-08-10 06:30,10,134.51,134.56,134.43,134.51,460
20120901|2012-08-10 07:00,10,134.51,134.57,134.44,134.52,227
20120901|2012-08-10 07:30,10,134.52,134.61,134.51,134.55,198
20120901|2012-08-10 08:00,10,134.53,134.6,134.51,134.56,914
20120901|2012-08-10 08:30,10,134.57,134.57,134.41,134.45,1487
20120901|2012-08-10 09:00,10,134.43,134.5,134.4,134.43,391
20120901|2012-08-10 09:30,10,134.42,134.47,134.39,134.43,1025
20120901|2012-08-10 10:00,10,134.44,134.5,134.41,134.46,540
20120901|2012-08-10 10:30,10,134.43,134.43,134.4,134.4,167
20120901|2012-08-10 11:00,10,134.41,134.46,134.4,134.46,50
20120901|2012-08-10 11:30,10,134.5,134.5,134.5,134.5,1
20120901|2012-08-13 01:00,13,134.49,134.49,134.37,134.4,91
20120901|2012-08-13 01:30,13,134.42,134.49,134.41,134.45,43
20120901|2012-08-13 02:00,13,134.43,134.49,134.32,134.32,564
20120901|2012-08-13 02:30,13,134.34,134.49,134.28,134.44,632
20120901|2012-08-13 03:00,13,134.42,134.42,134.28,134.33,386
20120901|2012-08-13 03:30,13,134.35,134.43,134.34,134.4,209
20120901|2012-08-13 04:00,13,134.41,134.41,134.16,134.23,1218
20120901|2012-08-13 04:30,13,134.23,134.24,134.13,134.13,741
20120901|2012-08-13 05:00,13,134.13,134.15,134.06,134.14,393
20120901|2012-08-13 05:30,13,134.15,134.19,134.13,134.19,24
20120901|2012-08-13 06:00,13,134.15,134.2,134.12,134.2,104
20120901|2012-08-13 06:30,13,134.2,134.33,134.11,134.12,700
20120901|2012-08-13 07:00,13,134.15,134.18,134.11,134.15,200
20120901|2012-08-13 07:30,13,134.13,134.14,134.1,134.11,134
20120901|2012-08-13 08:00,13,134.1,134.11,133.99,134.04,571
20120901|2012-08-13 08:30,13,134.06,134.17,134.06,134.1,250
20120901|2012-08-13 09:00,13,134.11,134.18,134.05,134.16,925
20120901|2012-08-13 09:30,13,134.16,134.29,134.16,134.24,769
20120901|2012-08-13 10:00,13,134.26,134.35,134.24,134.24,257
20120901|2012-08-13 10:30,13,134.25,134.26,134.2,134.2,94
20120901|2012-08-13 11:00,13,134.21,134.21,134.2,134.2,10
20120901|2012-08-13 11:30,13,134.2,134.2,134.17,134.17,86
20120901|2012-08-14 01:00,14,134.23,134.28,134.13,134.19,152
20120901|2012-08-14 01:30,14,134.15,134.23,134.13,134.2,281
20120901|2012-08-14 02:00,14,134.21,134.21,134.12,134.15,185
20120901|2012-08-14 02:30,14,134.17,134.17,134.12,134.16,110
20120901|2012-08-14 03:00,14,134.15,134.31,134.15,134.27,750
20120901|2012-08-14 03:30,14,134.25,134.27,134.19,134.27,526
20120901|2012-08-14 04:00,14,134.28,134.29,134.22,134.29,451
20120901|2012-08-14 04:30,14,134.26,134.42,134.26,134.39,744
20120901|2012-08-14 05:00,14,134.4,134.43,134.37,134.39,197
20120901|2012-08-14 05:30,14,134.39,134.39,134.33,134.34,382
20120901|2012-08-14 06:00,14,134.35,134.38,134.32,134.34,202
20120901|2012-08-14 06:30,14,134.34,134.39,134.25,134.25,476
20120901|2012-08-14 07:00,14,134.31,134.36,134.21,134.36,521
20120901|2012-08-14 07:30,14,134.34,134.36,134.2,134.34,705
20120901|2012-08-14 08:00,14,134.33,134.33,134.12,134.19,600
20120901|2012-08-14 08:30,14,134.18,134.2,134.05,134.07,1535
20120901|2012-08-14 09:00,14,134.07,134.07,134,134.04,990
20120901|2012-08-14 09:30,14,134.04,134.21,134.04,134.1,1119
20120901|2012-08-14 10:00,14,134.11,134.16,134.1,134.12,102
20120901|2012-08-14 10:30,14,134.14,134.15,134.12,134.12,38
20120901|2012-08-14 11:00,14,134.12,134.13,134.06,134.1,31
20120901|2012-08-14 11:30,14,134.1,134.11,134.1,134.1,4
20120901|2012-08-15 01:00,15,134.19,134.2,134,134.02,299
20120901|2012-08-15 01:30,15,134.02,134.06,133.95,134,511
20120901|2012-08-15 02:00,15,134.02,134.16,134.02,134.07,326
20120901|2012-08-15 02:30,15,134.09,134.17,134.06,134.15,939
20120901|2012-08-15 03:00,15,134.15,134.15,134.07,134.07,126
20120901|2012-08-15 03:30,15,134.06,134.11,134,134.1,1339
20120901|2012-08-15 04:00,15,134.11,134.2,134.07,134.17,867
20120901|2012-08-15 04:30,15,134.17,134.22,134.12,134.2,259
20120901|2012-08-15 05:00,15,134.2,134.24,134.11,134.11,319
20120901|2012-08-15 05:30,15,134.11,134.14,134.11,134.12,122
20120901|2012-08-15 06:00,15,134.12,134.17,134.08,134.08,171
20120901|2012-08-15 06:30,15,134.08,134.1,134.04,134.05,410
20120901|2012-08-15 07:00,15,134.06,134.06,133.95,133.96,431
20120901|2012-08-15 07:30,15,133.97,134.02,133.93,133.98,409
20120901|2012-08-15 08:00,15,133.96,133.97,133.86,133.87,541
20120901|2012-08-15 08:30,15,133.88,133.88,133.75,133.79,199
20120901|2012-08-15 09:00,15,133.8,133.82,133.6,133.69,1117
20120901|2012-08-15 09:30,15,133.68,133.68,133.58,133.61,391
20120901|2012-08-15 10:00,15,133.61,133.71,133.57,133.65,614
20120901|2012-08-15 10:30,15,133.67,133.7,133.63,133.64,244
20120901|2012-08-15 11:00,15,133.63,133.65,133.62,133.65,35
20120901|2012-08-15 11:30,15,133.63,133.66,133.6,133.66,23
20120901|2012-08-16 01:00,16,133.61,133.61,133.49,133.56,604
20120901|2012-08-16 01:30,16,133.55,133.59,133.48,133.56,1474
20120901|2012-08-16 02:00,16,133.58,133.6,133.54,133.56,1429
20120901|2012-08-16 02:30,16,133.56,133.57,133.45,133.45,1108
20120901|2012-08-16 03:00,16,133.44,133.57,133.42,133.57,1285
20120901|2012-08-16 03:30,16,133.58,133.65,133.57,133.61,867
20120901|2012-08-16 04:00,16,133.64,133.67,133.58,133.58,250
20120901|2012-08-16 04:30,16,133.6,133.82,133.6,133.8,734
20120901|2012-08-16 05:00,16,133.8,133.81,133.75,133.75,347
20120901|2012-08-16 05:30,16,133.76,133.86,133.73,133.76,1108
20120901|2012-08-16 06:00,16,133.74,133.82,133.66,133.8,492
20120901|2012-08-16 06:30,16,133.8,133.87,133.78,133.78,184
20120901|2012-08-16 07:00,16,133.8,133.8,133.74,133.76,603
20120901|2012-08-16 07:30,16,133.76,133.87,133.72,133.85,448
20120901|2012-08-16 08:00,16,133.84,133.87,133.83,133.83,263
20120901|2012-08-16 08:30,16,133.83,133.83,133.77,133.78,221
20120901|2012-08-16 09:00,16,133.8,133.88,133.77,133.77,484
20120901|2012-08-16 09:30,16,133.77,133.81,133.73,133.76,1042
20120901|2012-08-16 10:00,16,133.78,133.79,133.73,133.75,107
20120901|2012-08-16 10:30,16,133.74,133.75,133.72,133.75,30
20120901|2012-08-16 11:00,16,133.75,133.76,133.71,133.71,40
20120901|2012-08-16 11:30,16,133.75,133.82,133.75,133.78,53
20120901|2012-08-17 01:00,17,133.87,133.87,133.65,133.7,603
20120901|2012-08-17 01:30,17,133.69,133.71,133.69,133.7,245
20120901|2012-08-17 02:00,17,133.76,133.79,133.7,133.75,445
20120901|2012-08-17 02:30,17,133.71,133.71,133.64,133.66,549
20120901|2012-08-17 03:00,17,133.67,133.72,133.65,133.72,202
20120901|2012-08-17 03:30,17,133.7,133.71,133.61,133.62,325
20120901|2012-08-17 04:00,17,133.61,133.64,133.56,133.59,323
20120901|2012-08-17 04:30,17,133.56,133.65,133.42,133.59,2432
20120901|2012-08-17 05:00,17,133.59,133.65,133.56,133.57,435
20120901|2012-08-17 05:30,17,133.6,133.64,133.54,133.64,236
20120901|2012-08-17 06:00,17,133.63,133.63,133.56,133.61,528
20120901|2012-08-17 06:30,17,133.61,133.82,133.58,133.71,856
20120901|2012-08-17 07:00,17,133.71,133.85,133.71,133.78,1290
20120901|2012-08-17 07:30,17,133.72,133.73,133.61,133.61,421
20120901|2012-08-17 08:00,17,133.68,133.73,133.66,133.73,198
20120901|2012-08-17 08:30,17,133.72,133.75,133.7,133.7,342
20120901|2012-08-17 09:00,17,133.7,133.92,133.7,133.91,901
20120901|2012-08-17 09:30,17,133.91,133.91,133.88,133.89,564
20120901|2012-08-17 10:00,17,133.9,134.05,133.9,134.05,1300
20120901|2012-08-17 10:30,17,134.05,134.14,133.96,133.96,150
20120901|2012-08-17 11:00,17,133.97,134,133.96,134,208
20120901|2012-08-17 11:30,17,133.96,133.96,133.96,133.96,1
20120901|2012-08-20 01:00,20,134.04,134.04,133.85,133.9,95
20120901|2012-08-20 01:30,20,133.9,133.91,133.63,133.63,933
20120901|2012-08-20 02:00,20,133.62,133.71,133.58,133.68,968
20120901|2012-08-20 02:30,20,133.68,133.85,133.68,133.73,628
20120901|2012-08-20 03:00,20,133.74,133.86,133.7,133.86,1149
20120901|2012-08-20 03:30,20,133.85,133.97,133.81,133.85,942
20120901|2012-08-20 04:00,20,133.81,133.86,133.71,133.76,1175
20120901|2012-08-20 04:30,20,133.79,133.91,133.75,133.82,339
20120901|2012-08-20 05:00,20,133.81,133.87,133.81,133.82,389
20120901|2012-08-20 05:30,20,133.83,133.86,133.78,133.81,125
20120901|2012-08-20 06:00,20,133.82,133.91,133.82,133.9,682
20120901|2012-08-20 06:30,20,133.86,133.86,133.74,133.76,366
20120901|2012-08-20 07:00,20,133.81,133.85,133.76,133.8,110
20120901|2012-08-20 07:30,20,133.8,133.81,133.77,133.79,414
20120901|2012-08-20 08:00,20,133.79,133.83,133.78,133.81,338
20120901|2012-08-20 08:30,20,133.83,133.95,133.79,133.95,767
20120901|2012-08-20 09:00,20,133.96,134.06,133.94,134,561
20120901|2012-08-20 09:30,20,134.01,134.03,133.97,134,311
20120901|2012-08-20 10:00,20,134.01,134.03,133.94,133.96,569
20120901|2012-08-20 10:30,20,133.96,134,133.93,134,123
20120901|2012-08-20 11:00,20,133.94,134,133.94,133.98,22
20120901|2012-08-20 11:30,20,133.95,133.99,133.95,133.99,9
20120901|2012-08-20 16:00,20,133.99,133.99,133.99,133.99,1
20120901|2012-08-21 01:00,21,133.9,134.03,133.9,133.9,27
20120901|2012-08-21 01:30,21,133.85,133.85,133.77,133.8,438
20120901|2012-08-21 02:00,21,133.81,133.97,133.8,133.87,299
20120901|2012-08-21 02:30,21,133.87,133.89,133.82,133.85,873
20120901|2012-08-21 03:00,21,133.85,133.86,133.84,133.84,402
20120901|2012-08-21 03:30,21,133.82,133.84,133.7,133.73,784
20120901|2012-08-21 04:00,21,133.77,133.81,133.73,133.8,256
20120901|2012-08-21 04:30,21,133.78,133.8,133.76,133.79,166
20120901|2012-08-21 05:00,21,133.79,133.79,133.72,133.78,253
20120901|2012-08-21 05:30,21,133.76,133.79,133.7,133.7,411
20120901|2012-08-21 06:00,21,133.7,133.7,133.66,133.68,298
20120901|2012-08-21 06:30,21,133.7,133.74,133.65,133.65,481
20120901|2012-08-21 07:00,21,133.66,133.69,133.64,133.69,684
20120901|2012-08-21 07:30,21,133.68,133.72,133.66,133.7,416
20120901|2012-08-21 08:00,21,133.67,133.75,133.66,133.75,240
20120901|2012-08-21 08:30,21,133.78,133.79,133.67,133.67,296
20120901|2012-08-21 09:00,21,133.73,133.78,133.71,133.73,48
20120901|2012-08-21 09:30,21,133.73,133.78,133.71,133.73,278
20120901|2012-08-21 10:00,21,133.73,133.76,133.63,133.75,1263
20120901|2012-08-21 10:30,21,133.75,133.76,133.7,133.72,65
20120901|2012-08-21 11:00,21,133.72,133.73,133.7,133.7,160
20120901|2012-08-21 11:30,21,133.7,133.7,133.7,133.7,1
20120901|2012-08-22 01:00,22,133.79,134.06,133.79,133.92,162
20120901|2012-08-22 01:30,22,134,134,133.95,133.98,167
20120901|2012-08-22 02:00,22,134,134.13,133.98,133.99,495
20120901|2012-08-22 02:30,22,133.99,134.05,133.97,133.98,232
20120901|2012-08-22 03:00,22,133.97,133.99,133.9,133.94,880
20120901|2012-08-22 03:30,22,133.94,133.95,133.78,133.8,1218
20120901|2012-08-22 04:00,22,133.81,133.87,133.76,133.77,1173
20120901|2012-08-22 04:30,22,133.77,133.88,133.77,133.78,546
20120901|2012-08-22 05:00,22,133.78,133.84,133.77,133.8,609
20120901|2012-08-22 05:30,22,133.8,133.84,133.77,133.83,640
20120901|2012-08-22 06:00,22,133.84,133.9,133.78,133.88,1057
20120901|2012-08-22 06:30,22,133.88,133.91,133.81,133.86,1333
20120901|2012-08-22 07:00,22,133.86,133.88,133.83,133.83,533
20120901|2012-08-22 07:30,22,133.86,134.04,133.84,133.96,1838
20120901|2012-08-22 08:00,22,133.95,134.07,133.92,134,1135
20120901|2012-08-22 08:30,22,134,134.09,133.98,134.09,904
20120901|2012-08-22 09:00,22,134.06,134.12,134.01,134.09,825
20120901|2012-08-22 09:30,22,134.09,134.09,134.04,134.04,310
20120901|2012-08-22 10:00,22,134.07,134.09,134.04,134.04,230
20120901|2012-08-22 10:30,22,134.07,134.1,134.01,134.1,191
20120901|2012-08-22 11:00,22,134.1,134.1,133.92,133.97,71
20120901|2012-08-22 11:30,22,134,134,133.94,133.97,47
20120901|2012-08-23 01:00,23,134,134.29,133.91,134.23,167
20120901|2012-08-23 01:30,23,134.23,134.25,134.15,134.2,565
20120901|2012-08-23 02:00,23,134.21,134.24,134.08,134.2,752
20120901|2012-08-23 02:30,23,134.23,134.29,134.19,134.25,206
20120901|2012-08-23 03:00,23,134.21,134.35,134.19,134.27,1736
20120901|2012-08-23 03:30,23,134.27,134.38,134.26,134.29,723
20120901|2012-08-23 04:00,23,134.28,134.34,134.23,134.24,727
20120901|2012-08-23 04:30,23,134.25,134.33,134.25,134.3,191
20120901|2012-08-23 05:00,23,134.31,134.37,134.28,134.36,100
20120901|2012-08-23 05:30,23,134.37,134.42,134.36,134.42,433
20120901|2012-08-23 06:00,23,134.4,134.4,134.33,134.36,492
20120901|2012-08-23 06:30,23,134.36,134.37,134.33,134.34,28
20120901|2012-08-23 07:00,23,134.34,134.36,134.31,134.35,195
20120901|2012-08-23 07:30,23,134.33,134.35,134.32,134.35,232
20120901|2012-08-23 08:00,23,134.36,134.45,134.36,134.43,209
20120901|2012-08-23 08:30,23,134.43,134.62,134.43,134.6,1178
20120901|2012-08-23 09:00,23,134.6,134.85,134.6,134.71,1035
20120901|2012-08-23 09:30,23,134.73,134.77,134.65,134.67,1188
20120901|2012-08-23 10:00,23,134.67,134.79,134.67,134.74,665
20120901|2012-08-23 10:30,23,134.74,134.81,134.74,134.75,424
20120901|2012-08-23 11:00,23,134.75,134.75,134.69,134.7,78
20120901|2012-08-23 11:30,23,134.69,134.69,134.64,134.67,15
20120901|2012-08-24 01:00,24,134.61,134.7,134.57,134.7,100
20120901|2012-08-24 01:30,24,134.7,134.75,134.7,134.75,25
20120901|2012-08-24 02:00,24,134.75,135,134.74,134.92,787
20120901|2012-08-24 02:30,24,134.9,134.98,134.87,134.98,569
20120901|2012-08-24 03:00,24,134.98,134.98,134.84,134.86,526
20120901|2012-08-24 03:30,24,134.89,134.92,134.83,134.85,1215
20120901|2012-08-24 04:00,24,134.85,134.95,134.84,134.95,398
20120901|2012-08-24 04:30,24,134.98,135.16,134.96,135,1249
20120901|2012-08-24 05:00,24,135,135.04,134.87,135.03,1079
20120901|2012-08-24 05:30,24,135.03,135.03,135,135.03,314
20120901|2012-08-24 06:00,24,135,135.06,134.96,135.06,301
20120901|2012-08-24 06:30,24,135.03,135.1,135,135.04,661
20120901|2012-08-24 07:00,24,135.02,135.03,134.91,134.94,561
20120901|2012-08-24 07:30,24,134.95,135.03,134.89,134.99,794
20120901|2012-08-24 08:00,24,134.99,135.13,134.97,135.08,1304
20120901|2012-08-24 08:30,24,135.06,135.11,135,135.1,1131
20120901|2012-08-24 09:00,24,135.09,135.1,134.97,134.98,1095
20120901|2012-08-24 09:30,24,134.97,134.98,134.91,134.93,525
20120901|2012-08-24 10:00,24,134.92,134.98,134.85,134.9,788
20120901|2012-08-24 10:30,24,134.9,135.02,134.89,135.02,414
20120901|2012-08-24 11:00,24,135.03,135.09,134.96,135.09,49
20120901|2012-08-24 11:30,24,135.02,135.07,135,135.07,11
20120901|2012-08-27 01:00,27,134.92,135.09,134.92,135.09,404
20120901|2012-08-27 01:30,27,135.08,135.09,135.08,135.09,2
20120901|2012-08-27 02:00,27,135.04,135.06,134.97,135.06,111
20120901|2012-08-27 02:30,27,135.06,135.09,135.05,135.08,217
20120901|2012-08-27 03:00,27,135.08,135.08,134.97,135,65
20120901|2012-08-27 03:30,27,135,135.03,134.97,135,122
20120901|2012-08-27 04:00,27,134.98,135.07,134.98,135.01,240
20120901|2012-08-27 04:30,27,135.02,135.02,134.98,135.01,32
20120901|2012-08-27 05:00,27,135.01,135.01,134.9,134.9,173
20120901|2012-08-27 05:30,27,134.91,134.96,134.91,134.93,191
20120901|2012-08-27 06:00,27,134.95,134.97,134.93,134.93,119
20120901|2012-08-27 06:30,27,134.91,134.91,134.91,134.91,53
20120901|2012-08-27 07:00,27,134.9,134.9,134.85,134.86,230
20120901|2012-08-27 07:30,27,134.86,134.91,134.86,134.9,123
20120901|2012-08-27 08:00,27,134.91,134.92,134.87,134.9,68
20120901|2012-08-27 08:30,27,134.89,134.97,134.85,134.9,646
20120901|2012-08-27 09:00,27,134.9,134.93,134.8,134.85,440
20120901|2012-08-27 09:30,27,134.85,134.89,134.85,134.89,39
20120901|2012-08-27 10:00,27,134.91,134.91,134.81,134.87,65
20120901|2012-08-27 10:30,27,134.85,134.92,134.85,134.92,93
20120901|2012-08-27 11:00,27,134.93,134.97,134.92,134.93,8
20120901|2012-08-27 11:30,27,134.92,134.92,134.92,134.92,1
20120901|2012-08-28 01:00,28,134.94,135.05,134.9,134.97,406
20120901|2012-08-28 01:30,28,134.99,135.01,134.93,134.93,1380
20120901|2012-08-28 02:00,28,134.96,135.03,134.94,134.97,1271
20120901|2012-08-28 02:30,28,134.96,134.96,134.9,134.92,855
20120901|2012-08-28 03:00,28,134.91,135.01,134.85,134.96,1310
20120901|2012-08-28 03:30,28,134.94,134.95,134.85,134.85,2179
20120901|2012-08-28 04:00,28,134.86,134.9,134.85,134.86,213
20120901|2012-08-28 04:30,28,134.85,134.85,134.75,134.78,1415
20120901|2012-08-28 05:00,28,134.79,134.8,134.76,134.79,331
20120901|2012-08-28 05:30,28,134.79,134.86,134.79,134.86,529
20120901|2012-08-28 06:00,28,134.84,134.86,134.81,134.82,497
20120901|2012-08-28 06:30,28,134.82,134.86,134.81,134.84,32
20120901|2012-08-28 07:00,28,134.81,134.96,134.81,134.93,482
20120901|2012-08-28 07:30,28,134.93,134.95,134.88,134.91,207
20120901|2012-08-28 08:00,28,134.9,134.93,134.84,134.89,680
20120901|2012-08-28 08:30,28,134.88,134.88,134.78,134.85,987
20120901|2012-08-28 09:00,28,134.85,134.86,134.8,134.85,222
20120901|2012-08-28 09:30,28,134.85,134.94,134.85,134.88,475
20120901|2012-08-28 10:00,28,134.85,134.89,134.81,134.84,475
20120901|2012-08-28 10:30,28,134.82,134.85,134.79,134.82,612
20120901|2012-08-28 11:00,28,134.82,134.84,134.8,134.84,49
20120901|2012-08-28 11:30,28,134.82,134.83,134.82,134.82,85
20120901|2012-08-29 01:00,29,134.77,134.82,134.68,134.74,293
20120901|2012-08-29 01:30,29,134.7,134.73,134.65,134.69,369
20120901|2012-08-29 02:00,29,134.7,134.72,134.62,134.72,251
20120901|2012-08-29 02:30,29,134.72,134.81,134.72,134.78,1224
20120901|2012-08-29 03:00,29,134.78,134.79,134.74,134.79,418
20120901|2012-08-29 03:30,29,134.78,134.93,134.78,134.9,1066
20120901|2012-08-29 04:00,29,134.94,135.08,134.88,134.9,694
20120901|2012-08-29 04:30,29,134.92,134.94,134.9,134.94,361
20120901|2012-08-29 05:00,29,134.92,134.94,134.86,134.87,281
20120901|2012-08-29 05:30,29,134.86,134.86,134.73,134.77,1008
20120901|2012-08-29 06:00,29,134.75,134.8,134.72,134.76,579
20120901|2012-08-29 06:30,29,134.76,134.78,134.65,134.68,1328
20120901|2012-08-29 07:00,29,134.69,134.69,134.45,134.54,1638
20120901|2012-08-29 07:30,29,134.51,134.51,134.35,134.44,1497
20120901|2012-08-29 08:00,29,134.44,134.45,134.36,134.41,645
20120901|2012-08-29 08:30,29,134.44,134.44,134.29,134.35,1326
20120901|2012-08-29 09:00,29,134.33,134.35,134.24,134.29,1056
20120901|2012-08-29 09:30,29,134.26,134.33,134.26,134.33,724
20120901|2012-08-29 10:00,29,134.34,134.44,134.34,134.42,779
20120901|2012-08-29 10:30,29,134.4,134.4,134.29,134.34,256
20120901|2012-08-29 11:00,29,134.34,134.35,134.3,134.31,65
20120901|2012-08-29 11:30,29,134.32,134.36,134.32,134.36,20
20120901|2012-08-30 01:00,30,134.38,134.43,134.27,134.43,147
20120901|2012-08-30 01:30,30,134.42,134.47,134.32,134.35,462
20120901|2012-08-30 02:00,30,134.38,134.52,134.35,134.41,396
20120901|2012-08-30 02:30,30,134.4,134.4,134.29,134.37,529
20120901|2012-08-30 03:00,30,134.37,134.42,134.37,134.39,92
20120901|2012-08-30 03:30,30,134.39,134.4,134.33,134.35,665
20120901|2012-08-30 04:00,30,134.31,134.33,134.13,134.18,1070
20120901|2012-08-30 04:30,30,134.17,134.34,134.15,134.23,720
20120901|2012-08-30 05:00,30,134.23,134.3,134.21,134.27,1047
20120901|2012-08-30 05:30,30,134.27,134.33,134.22,134.25,528
20120901|2012-08-30 06:00,30,134.25,134.27,134.24,134.25,419
20120901|2012-08-30 06:30,30,134.25,134.32,134.23,134.32,397
20120901|2012-08-30 07:00,30,134.34,134.34,134.23,134.23,280
20120901|2012-08-30 07:30,30,134.24,134.28,134.21,134.24,1060
20120901|2012-08-30 08:00,30,134.24,134.25,134.22,134.25,1027
20120901|2012-08-30 08:30,30,134.25,134.25,134.17,134.2,798
20120901|2012-08-30 09:00,30,134.21,134.21,134.13,134.19,1471
20120901|2012-08-30 09:30,30,134.2,134.29,134.17,134.28,963
20120901|2012-08-30 10:00,30,134.28,134.32,134.19,134.23,527
20120901|2012-08-30 10:30,30,134.21,134.24,134.2,134.23,292
20120901|2012-08-30 11:00,30,134.23,134.24,134.21,134.22,119
20120901|2012-08-30 11:30,30,134.22,134.24,134.21,134.21,16
20120901|2012-08-30 16:30,30,134.21,134.21,134.21,134.21,2
20120901|2012-08-31 01:00,31,134.22,134.22,134.22,134.22,2
20120901|2012-08-31 01:30,31,134.27,134.3,134.23,134.3,998
20120901|2012-08-31 02:00,31,134.32,134.37,134.32,134.33,471
20120901|2012-08-31 02:30,31,134.34,134.34,134.12,134.14,682
20120901|2012-08-31 03:00,31,134.13,134.13,133.82,133.89,1655
20120901|2012-08-31 03:30,31,133.9,133.96,133.88,133.93,951
20120901|2012-08-31 04:00,31,133.92,133.98,133.87,133.96,1430
20120901|2012-08-31 04:30,31,133.95,133.97,133.92,133.95,581
20120901|2012-08-31 05:00,31,133.97,134.02,133.91,133.91,430
20120901|2012-08-31 05:30,31,133.9,133.96,133.75,133.82,1296
20120901|2012-08-31 06:00,31,133.82,133.88,133.77,133.85,662
20120901|2012-08-31 06:30,31,133.81,133.87,133.81,133.87,286
20120901|2012-08-31 07:00,31,133.85,133.9,133.82,133.9,246
20120901|2012-08-31 07:30,31,133.9,134.1,133.89,134.02,686
20120901|2012-08-31 08:00,31,134.05,134.11,134,134.07,452
20120901|2012-08-31 08:30,31,134.07,134.12,133.97,134.05,479
20120901|2012-08-31 09:00,31,134.06,134.11,133.91,134.07,1052
20120901|2012-08-31 09:30,31,134.07,134.17,134.07,134.08,696
20120901|2012-08-31 10:00,31,134.08,134.16,134.08,134.13,670
20120901|2012-08-31 10:30,31,134.13,134.25,134.12,134.16,116
20120901|2012-08-31 11:00,31,134.16,134.17,134.12,134.15,56
20120901|2012-08-31 11:30,31,134.17,134.17,134.11,134.11,9
20120901|2012-09-03 01:00,3,134.07,134.23,134.07,134.08,446
20120901|2012-09-03 01:30,3,134.08,134.1,134.04,134.05,185
20120901|2012-09-03 02:00,3,134.05,134.06,134,134.03,347
20120901|2012-09-03 02:30,3,134.03,134.05,133.94,133.98,622
20120901|2012-09-03 03:00,3,133.99,134,133.93,133.96,348
20120901|2012-09-03 03:30,3,133.96,134,133.94,134,526
20120901|2012-09-03 04:00,3,134,134,133.92,133.92,865
20120901|2012-09-03 04:30,3,133.92,133.92,133.73,133.75,1545
20120901|2012-09-03 05:00,3,133.76,133.78,133.7,133.74,1021
20120901|2012-09-03 05:30,3,133.74,133.77,133.72,133.74,588
20120901|2012-09-03 06:00,3,133.74,133.74,133.68,133.7,246
20120901|2012-09-03 06:30,3,133.7,133.77,133.7,133.74,114
20120901|2012-09-03 07:00,3,133.73,133.76,133.71,133.74,297
20120901|2012-09-03 07:30,3,133.73,133.77,133.71,133.73,221
20120901|2012-09-03 08:00,3,133.71,133.76,133.71,133.75,420
20120901|2012-09-03 08:30,3,133.76,133.78,133.71,133.71,189
20120901|2012-09-03 09:00,3,133.76,133.83,133.71,133.74,730
20120901|2012-09-03 09:30,3,133.74,133.75,133.71,133.73,1424
20120901|2012-09-03 10:00,3,133.73,133.74,133.62,133.69,1735
20120901|2012-09-03 10:30,3,133.69,133.72,133.68,133.68,209
20120901|2012-09-03 11:00,3,133.69,133.73,133.69,133.73,73
20120901|2012-09-03 11:30,3,133.71,133.71,133.71,133.71,9
20120901|2012-09-04 01:00,4,133.71,133.71,133.66,133.67,24
20120901|2012-09-04 01:30,4,133.69,133.69,133.56,133.57,661
20120901|2012-09-04 02:00,4,133.59,133.66,133.5,133.52,778
20120901|2012-09-04 02:30,4,133.52,133.53,133.37,133.37,433
20120901|2012-09-04 03:00,4,133.38,133.44,133.31,133.43,2117
20120901|2012-09-04 03:30,4,133.44,133.58,133.44,133.48,818
20120901|2012-09-04 04:00,4,133.47,133.63,133.47,133.52,786
20120901|2012-09-04 04:30,4,133.52,133.55,133.49,133.53,554
20120901|2012-09-04 05:00,4,133.52,133.59,133.49,133.54,351
20120901|2012-09-04 05:30,4,133.54,133.66,133.52,133.63,655
20120901|2012-09-04 06:00,4,133.65,133.67,133.59,133.61,535
20120901|2012-09-04 06:30,4,133.6,133.64,133.6,133.63,78
20120901|2012-09-04 07:00,4,133.62,133.74,133.61,133.7,565
20120901|2012-09-04 07:30,4,133.7,133.7,133.53,133.59,1194
20120901|2012-09-04 08:00,4,133.59,133.59,133.45,133.45,953
20120901|2012-09-04 08:30,4,133.47,133.56,133.44,133.5,1264
20120901|2012-09-04 09:00,4,133.5,133.68,133.5,133.68,1079
20120901|2012-09-04 09:30,4,133.68,133.7,133.55,133.62,1305
20120901|2012-09-04 10:00,4,133.6,133.63,133.54,133.54,598
20120901|2012-09-04 10:30,4,133.53,133.6,133.53,133.54,132
20120901|2012-09-04 11:00,4,133.54,133.58,133.5,133.58,118
20120901|2012-09-04 11:30,4,133.55,133.55,133.5,133.5,43
20120901|2012-09-04 14:00,4,133.5,133.5,133.5,133.5,4
20120901|2012-09-04 16:30,4,133.5,133.5,133.5,133.5,8
20120901|2012-09-05 01:00,5,133.53,133.65,133.51,133.59,612
20120901|2012-09-05 01:30,5,133.59,133.66,133.57,133.66,590
20120901|2012-09-05 02:00,5,133.68,133.8,133.68,133.78,866
20120901|2012-09-05 02:30,5,133.79,133.88,133.77,133.86,829
20120901|2012-09-05 03:00,5,133.9,133.96,133.82,133.87,245
20120901|2012-09-05 03:30,5,133.82,133.94,133.77,133.79,916
20120901|2012-09-05 04:00,5,133.78,133.78,133.64,133.68,892
20120901|2012-09-05 04:30,5,133.68,133.68,133.37,133.4,914
20120901|2012-09-05 05:00,5,133.38,133.56,133.36,133.56,177
20120901|2012-09-05 05:30,5,133.52,133.52,133.43,133.46,161
20120901|2012-09-05 06:00,5,133.46,133.58,133.45,133.5,558
20120901|2012-09-05 06:30,5,133.48,133.57,133.47,133.54,246
20120901|2012-09-05 07:00,5,133.54,133.56,133.4,133.52,328
20120901|2012-09-05 07:30,5,133.47,133.54,133.4,133.42,175
20120901|2012-09-05 08:00,5,133.44,133.55,133.44,133.55,820
20120901|2012-09-05 08:30,5,133.55,133.55,133.48,133.48,749
20120901|2012-09-05 09:00,5,133.48,133.5,133.46,133.49,425
20120901|2012-09-05 09:30,5,133.49,133.53,133.45,133.53,205
20120901|2012-09-05 10:00,5,133.52,133.61,133.45,133.45,944
20120901|2012-09-05 10:30,5,133.45,133.56,133.43,133.52,249
20120901|2012-09-05 11:00,5,133.52,133.52,133.47,133.47,45
20120901|2012-09-05 11:30,5,133.49,133.52,133.45,133.45,64
20120901|2012-09-05 16:30,5,133.45,133.45,133.45,133.45,1
20120901|2012-09-06 01:00,6,133.38,133.44,133.38,133.42,120
20120901|2012-09-06 01:30,6,133.41,133.45,133.39,133.39,200
20120901|2012-09-06 02:00,6,133.44,133.53,133.44,133.47,89
20120901|2012-09-06 02:30,6,133.56,133.6,133.56,133.6,216
20120901|2012-09-06 03:00,6,133.55,133.55,133.52,133.54,86
20120901|2012-09-06 03:30,6,133.61,133.61,133.37,133.37,272
20120901|2012-09-06 04:00,6,133.37,133.57,133.37,133.54,136
20120901|2012-09-06 04:30,6,133.55,133.55,133.53,133.53,26
20120901|2012-09-06 05:00,6,133.5,133.75,133.5,133.74,339
20121201|2012-07-06 02:00,6,130.26,130.26,130.26,130.26,2
20121201|2012-07-06 07:00,6,130.26,130.26,130.26,130.26,1
20121201|2012-07-13 04:30,13,132.85,132.85,132.85,132.85,2
20121201|2012-07-13 08:00,13,132.85,132.85,132.85,132.85,1
20121201|2012-07-18 04:00,18,134.34,134.34,134.34,134.34,2
20121201|2012-07-18 06:30,18,133.85,133.85,133.85,133.85,1
20121201|2012-07-18 11:30,18,133.87,133.87,133.87,133.87,1
20121201|2012-07-19 01:30,19,133.87,133.87,133.87,133.87,1
20121201|2012-07-19 05:30,19,133.87,133.87,133.87,133.87,1
20121201|2012-07-19 09:30,19,134.24,134.24,134.24,134.24,2
20121201|2012-07-19 22:00,20,134.24,134.24,134.24,134.24,1
20121201|2012-07-20 11:30,20,134.24,134.24,134.24,134.24,1
20121201|2012-07-23 07:30,23,133.48,133.48,133.48,133.48,1
20121201|2012-07-24 01:30,24,133.48,133.48,133.48,133.48,1
20121201|2012-07-24 02:00,24,132.87,132.87,132.87,132.87,2
20121201|2012-07-24 02:30,24,132.11,132.11,132.11,132.11,2
20121201|2012-07-25 01:00,25,132.11,132.11,132.11,132.11,1
20121201|2012-07-26 04:30,26,132.11,132.11,132.11,132.11,1
20121201|2012-07-26 09:00,26,132.11,132.11,132.11,132.11,1
20121201|2012-07-27 09:30,27,132.11,132.11,132.11,132.11,1
20121201|2012-08-01 02:30,1,134.7,134.7,134.7,134.7,5
20121201|2012-08-01 08:30,1,134.7,134.7,134.7,134.7,2
20121201|2012-08-01 10:30,1,134.7,134.7,134.7,134.7,2
20121201|2012-08-02 10:00,2,134.7,134.7,134.7,134.7,2
20121201|2012-08-06 04:00,6,133.98,133.98,133.98,133.98,5
20121201|2012-08-06 04:30,6,133.98,133.98,133.98,133.98,1
20121201|2012-08-06 07:30,6,134.07,134.07,134.07,134.07,1
20121201|2012-08-07 11:30,7,133.4,133.4,133.4,133.4,1
20121201|2012-08-08 07:00,8,133.74,133.74,133.74,133.74,2
20121201|2012-08-08 08:00,8,133.74,133.74,133.74,133.74,1
20121201|2012-08-09 03:30,9,133.74,133.74,133.74,133.74,1
20121201|2012-08-09 04:30,9,133.8,133.8,133.8,133.8,4
20121201|2012-08-09 05:00,9,133.9,133.91,133.9,133.91,2
20121201|2012-08-09 05:30,9,134.01,134.01,134.01,134.01,1
20121201|2012-08-09 06:00,9,134.01,134.03,134.01,134.03,2
20121201|2012-08-09 10:00,9,133.89,133.89,133.89,133.89,1
20121201|2012-08-10 01:30,10,133.89,133.89,133.89,133.89,1
20121201|2012-08-10 05:30,10,134.42,134.42,134.41,134.41,12
20121201|2012-08-10 07:00,10,134.42,134.42,134.42,134.42,10
20121201|2012-08-10 09:30,10,134.28,134.28,134.27,134.27,100
20121201|2012-08-13 09:00,13,134,134,134,134,1
20121201|2012-08-14 04:00,14,134,134,134,134,1
20121201|2012-08-14 09:30,14,133.85,133.85,133.85,133.85,2
20121201|2012-08-15 01:00,15,133.98,133.98,133.98,133.98,2
20121201|2012-08-15 06:30,15,133.98,133.98,133.98,133.98,1
20121201|2012-08-15 09:00,15,133.45,133.45,133.45,133.45,1
20121201|2012-08-15 10:30,15,133.46,133.46,133.46,133.46,1
20121201|2012-08-16 01:30,16,133.46,133.46,133.46,133.46,1
20121201|2012-08-16 05:30,16,133.54,133.54,133.54,133.54,2
20121201|2012-08-16 06:30,16,133.6,133.6,133.6,133.6,5
20121201|2012-08-16 07:00,16,133.53,133.53,133.53,133.53,5
20121201|2012-08-16 07:30,16,133.56,133.6,133.56,133.6,3
20121201|2012-08-17 03:00,17,133.38,133.38,133.38,133.38,10
20121201|2012-08-17 04:30,17,133.17,133.17,133.17,133.17,1
20121201|2012-08-17 05:30,17,133.17,133.17,133.17,133.17,1
20121201|2012-08-17 06:00,17,133.34,133.34,133.34,133.34,2
20121201|2012-08-17 10:00,17,133.69,133.69,133.69,133.69,1
20121201|2012-08-17 11:00,17,133.69,133.69,133.69,133.69,1
20121201|2012-08-20 01:00,20,133.81,133.81,133.81,133.81,2
20121201|2012-08-20 10:30,20,133.7,133.7,133.7,133.7,18
20121201|2012-08-20 16:00,20,133.7,133.7,133.7,133.7,2
20121201|2012-08-21 05:30,21,133.7,133.7,133.7,133.7,2
20121201|2012-08-21 07:30,21,133.38,133.38,133.38,133.38,21
20121201|2012-08-21 08:30,21,133.47,133.47,133.4,133.4,3
20121201|2012-08-21 10:00,21,133.34,133.34,133.34,133.34,40
20121201|2012-08-22 02:00,22,133.78,133.78,133.78,133.78,88
20121201|2012-08-22 03:30,22,133.5,133.52,133.47,133.48,30
20121201|2012-08-22 05:30,22,133.51,133.51,133.51,133.51,1
20121201|2012-08-22 06:00,22,133.54,133.54,133.54,133.54,1
20121201|2012-08-22 08:00,22,133.71,133.71,133.71,133.71,6
20121201|2012-08-22 08:30,22,133.71,133.72,133.69,133.7,133
20121201|2012-08-22 09:00,22,133.78,133.78,133.78,133.78,18
20121201|2012-08-23 01:00,23,133.95,133.95,133.95,133.95,5
20121201|2012-08-23 02:00,23,133.81,133.82,133.81,133.81,19
20121201|2012-08-23 03:30,23,134.05,134.05,134.05,134.05,1
20121201|2012-08-23 05:00,23,134,134,134,134,2
20121201|2012-08-23 07:00,23,133.98,133.98,133.98,133.98,1
20121201|2012-08-23 09:00,23,134.3,134.46,134.3,134.4,39
20121201|2012-08-23 09:30,23,134.39,134.39,134.39,134.39,10
20121201|2012-08-23 10:00,23,134.41,134.41,134.39,134.39,15
20121201|2012-08-23 10:30,23,134.42,134.48,134.42,134.42,4
20121201|2012-08-23 17:00,23,134.42,134.42,134.42,134.42,1
20121201|2012-08-24 01:30,24,134.4,134.4,134.4,134.4,10
20121201|2012-08-24 02:00,24,134.53,134.65,134.53,134.65,11
20121201|2012-08-24 04:30,24,134.68,134.68,134.68,134.68,1
20121201|2012-08-24 06:00,24,134.74,134.77,134.72,134.76,137
20121201|2012-08-24 06:30,24,134.76,134.81,134.71,134.71,147
20121201|2012-08-24 07:00,24,134.71,134.71,134.62,134.63,50
20121201|2012-08-24 07:30,24,134.63,134.65,134.63,134.65,49
20121201|2012-08-24 08:00,24,134.71,134.71,134.71,134.71,25
20121201|2012-08-24 08:30,24,134.79,134.79,134.77,134.77,6
20121201|2012-08-24 09:30,24,134.66,134.68,134.63,134.64,107
20121201|2012-08-24 10:00,24,134.6,134.6,134.6,134.6,2
20121201|2012-08-24 10:30,24,134.6,134.6,134.6,134.6,8
20121201|2012-08-27 08:30,27,134.59,134.59,134.59,134.59,2
20121201|2012-08-27 18:30,27,134.59,134.59,134.59,134.59,1
20121201|2012-08-28 01:00,28,134.65,134.65,134.65,134.65,2
20121201|2012-08-28 02:30,28,134.65,134.65,134.65,134.65,100
20121201|2012-08-28 03:30,28,134.6,134.6,134.56,134.56,4
20121201|2012-08-28 05:30,28,134.56,134.56,134.56,134.56,2
20121201|2012-08-28 10:00,28,134.58,134.59,134.52,134.55,43
20121201|2012-08-28 10:30,28,134.54,134.54,134.54,134.54,1
20121201|2012-08-28 11:00,28,134.51,134.51,134.51,134.51,5
20121201|2012-08-28 11:30,28,134.52,134.52,134.52,134.52,25
20121201|2012-08-29 01:00,29,134.52,134.52,134.52,134.52,25
20121201|2012-08-29 01:30,29,134.37,134.37,134.35,134.35,20
20121201|2012-08-29 02:30,29,134.41,134.46,134.41,134.45,65
20121201|2012-08-29 03:30,29,134.56,134.6,134.56,134.6,10
20121201|2012-08-29 04:00,29,134.61,134.61,134.6,134.6,2
20121201|2012-08-29 05:30,29,134.43,134.45,134.43,134.45,2
20121201|2012-08-29 06:00,29,134.43,134.43,134.43,134.43,1
20121201|2012-08-29 07:30,29,134.14,134.15,134.14,134.15,10
20121201|2012-08-29 08:00,29,134.06,134.1,134.06,134.1,136
20121201|2012-08-29 09:00,29,133.95,133.98,133.91,133.97,29
20121201|2012-08-29 09:30,29,133.92,133.97,133.92,133.97,3
20121201|2012-08-29 10:00,29,134.02,134.07,134.02,134.03,20
20121201|2012-08-29 10:30,29,134,134,133.97,133.97,29
20121201|2012-08-29 11:00,29,133.98,133.98,133.98,133.98,1
20121201|2012-08-29 11:30,29,134,134,134,134,2
20121201|2012-08-30 01:00,30,134,134,133.89,133.89,10
20121201|2012-08-30 01:30,30,134.05,134.05,134.02,134.02,14
20121201|2012-08-30 02:00,30,134.04,134.06,134.04,134.05,8
20121201|2012-08-30 02:30,30,134.04,134.04,134.04,134.04,4
20121201|2012-08-30 03:30,30,134.03,134.04,134.03,134.03,50
20121201|2012-08-30 04:00,30,133.91,133.91,133.8,133.8,6
20121201|2012-08-30 05:00,30,133.87,133.87,133.87,133.87,1
20121201|2012-08-30 05:30,30,133.86,133.86,133.86,133.86,1
20121201|2012-08-30 06:00,30,133.89,133.89,133.87,133.87,5
20121201|2012-08-30 06:30,30,133.86,133.95,133.86,133.95,26
20121201|2012-08-30 07:00,30,133.97,133.97,133.86,133.9,162
20121201|2012-08-30 07:30,30,133.9,133.91,133.84,133.87,131
20121201|2012-08-30 08:00,30,133.87,133.88,133.86,133.86,178
20121201|2012-08-30 08:30,30,133.88,133.88,133.82,133.82,25
20121201|2012-08-30 09:00,30,133.79,133.79,133.79,133.79,2
20121201|2012-08-30 09:30,30,133.79,133.91,133.79,133.88,31
20121201|2012-08-30 10:00,30,133.9,133.9,133.81,133.84,91
20121201|2012-08-30 10:30,30,133.81,133.86,133.81,133.86,10
20121201|2012-08-30 11:00,30,133.86,133.87,133.83,133.85,36
20121201|2012-08-30 11:30,30,133.85,133.87,133.83,133.83,9
20121201|2012-08-30 16:30,30,133.83,133.83,133.83,133.83,2
20121201|2012-08-31 01:30,31,133.93,133.93,133.93,133.93,2
20121201|2012-08-31 02:00,31,133.93,133.96,133.93,133.96,16
20121201|2012-08-31 03:00,31,133.67,133.67,133.47,133.51,5
20121201|2012-08-31 03:30,31,133.54,133.54,133.54,133.54,15
20121201|2012-08-31 04:00,31,133.54,133.54,133.53,133.53,6
20121201|2012-08-31 04:30,31,133.55,133.55,133.52,133.52,16
20121201|2012-08-31 05:30,31,133.44,133.49,133.4,133.4,154
20121201|2012-08-31 06:00,31,133.47,133.47,133.44,133.44,40
20121201|2012-08-31 06:30,31,133.46,133.47,133.46,133.47,4
20121201|2012-08-31 07:00,31,133.47,133.5,133.46,133.5,32
20121201|2012-08-31 07:30,31,133.51,133.68,133.51,133.67,44
20121201|2012-08-31 08:00,31,133.64,133.7,133.64,133.7,99
20121201|2012-08-31 08:30,31,133.7,133.7,133.62,133.62,56
20121201|2012-08-31 09:00,31,133.57,133.7,133.57,133.68,28
20121201|2012-08-31 10:00,31,133.7,133.74,133.7,133.74,4
20121201|2012-08-31 10:30,31,133.74,133.77,133.74,133.77,14
20121201|2012-08-31 11:00,31,133.72,133.77,133.72,133.72,9
20121201|2012-09-03 01:00,3,133.86,133.86,133.71,133.71,83
20121201|2012-09-03 01:30,3,133.71,133.71,133.67,133.67,36
20121201|2012-09-03 02:00,3,133.66,133.66,133.64,133.64,18
20121201|2012-09-03 02:30,3,133.62,133.62,133.55,133.58,55
20121201|2012-09-03 03:00,3,133.58,133.59,133.55,133.56,100
20121201|2012-09-03 03:30,3,133.55,133.58,133.55,133.58,18
20121201|2012-09-03 04:00,3,133.61,133.61,133.51,133.51,47
20121201|2012-09-03 04:30,3,133.4,133.4,133.36,133.39,61
20121201|2012-09-03 05:00,3,133.35,133.35,133.32,133.33,26
20121201|2012-09-03 05:30,3,133.33,133.35,133.33,133.34,51
20121201|2012-09-03 06:00,3,133.29,133.31,133.28,133.28,7
20121201|2012-09-03 06:30,3,133.29,133.34,133.29,133.34,27
20121201|2012-09-03 07:00,3,133.3,133.35,133.3,133.35,242
20121201|2012-09-03 07:30,3,133.34,133.35,133.33,133.33,34
20121201|2012-09-03 08:00,3,133.31,133.35,133.3,133.33,53
20121201|2012-09-03 08:30,3,133.36,133.38,133.31,133.31,16
20121201|2012-09-03 09:00,3,133.35,133.41,133.3,133.3,137
20121201|2012-09-03 09:30,3,133.33,133.33,133.3,133.32,94
20121201|2012-09-03 10:00,3,133.32,133.32,133.19,133.25,213
20121201|2012-09-03 10:30,3,133.26,133.28,133.26,133.28,84
20121201|2012-09-03 11:00,3,133.26,133.3,133.26,133.3,39
20121201|2012-09-03 11:30,3,133.3,133.3,133.3,133.3,3
20121201|2012-09-04 01:30,4,133.24,133.24,133.13,133.13,130
20121201|2012-09-04 02:00,4,133.16,133.2,133.1,133.11,166
20121201|2012-09-04 02:30,4,133.02,133.07,132.95,132.95,44
20121201|2012-09-04 03:00,4,132.91,132.96,132.86,132.96,370
20121201|2012-09-04 03:30,4,133,133.12,133,133.03,102
20121201|2012-09-04 04:00,4,133,133.08,133,133.05,176
20121201|2012-09-04 04:30,4,133.06,133.06,133.02,133.05,189
20121201|2012-09-04 05:00,4,133.04,133.07,133.03,133.04,39
20121201|2012-09-04 05:30,4,133.07,133.17,133.05,133.17,120
20121201|2012-09-04 06:00,4,133.18,133.18,133.11,133.14,102
20121201|2012-09-04 06:30,4,133.12,133.16,133.12,133.15,90
20121201|2012-09-04 07:00,4,133.14,133.24,133.14,133.21,128
20121201|2012-09-04 07:30,4,133.19,133.19,133.05,133.05,221
20121201|2012-09-04 08:00,4,133.09,133.09,132.94,132.94,509
20121201|2012-09-04 08:30,4,132.94,133.03,132.92,132.96,924
20121201|2012-09-04 09:00,4,132.98,133.15,132.98,133.13,458
20121201|2012-09-04 09:30,4,133.13,133.16,133.01,133.08,678
20121201|2012-09-04 10:00,4,133.08,133.09,133,133,417
20121201|2012-09-04 10:30,4,133.01,133.05,132.98,132.98,36
20121201|2012-09-04 11:00,4,132.95,132.97,132.95,132.97,48
20121201|2012-09-04 11:30,4,132.94,132.96,132.92,132.92,21
20121201|2012-09-04 16:00,4,132.92,132.92,132.92,132.92,1
20121201|2012-09-04 16:30,4,132.92,132.92,132.92,132.92,2
20121201|2012-09-05 01:00,5,132.88,133.08,132.88,133.03,47
20121201|2012-09-05 01:30,5,133.03,133.1,133,133.1,283
20121201|2012-09-05 02:00,5,133.1,133.25,133.1,133.23,1096
20121201|2012-09-05 02:30,5,133.22,133.32,133.21,133.32,602
20121201|2012-09-05 03:00,5,133.35,133.42,133.26,133.31,591
20121201|2012-09-05 03:30,5,133.31,133.39,133.24,133.26,724
20121201|2012-09-05 04:00,5,133.24,133.24,133.1,133.15,940
20121201|2012-09-05 04:30,5,133.15,133.15,132.8,132.84,2820
20121201|2012-09-05 05:00,5,132.83,132.99,132.81,132.99,822
20121201|2012-09-05 05:30,5,132.96,132.97,132.88,132.93,701
20121201|2012-09-05 06:00,5,132.92,133.03,132.9,132.93,904
20121201|2012-09-05 06:30,5,132.92,133.02,132.87,132.97,1594
20121201|2012-09-05 07:00,5,132.97,133,132.81,132.92,1206
20121201|2012-09-05 07:30,5,132.93,132.97,132.83,132.86,358
20121201|2012-09-05 08:00,5,132.87,133,132.87,133,1167
20121201|2012-09-05 08:30,5,133,133,132.9,132.94,986
20121201|2012-09-05 09:00,5,132.91,132.95,132.87,132.91,997
20121201|2012-09-05 09:30,5,132.91,132.97,132.88,132.97,384
20121201|2012-09-05 10:00,5,132.95,133.03,132.88,132.88,914
20121201|2012-09-05 10:30,5,132.88,132.97,132.87,132.95,1677
20121201|2012-09-05 11:00,5,132.94,132.94,132.89,132.94,59
20121201|2012-09-05 11:30,5,132.94,132.94,132.89,132.9,46
20121201|2012-09-05 12:00,5,132.87,132.87,132.87,132.87,25
20121201|2012-09-05 16:30,5,132.87,132.87,132.87,132.87,25
20121201|2012-09-06 01:00,6,132.86,132.86,132.71,132.81,515
20121201|2012-09-06 01:30,6,132.81,132.86,132.78,132.84,513
20121201|2012-09-06 02:00,6,132.84,132.94,132.83,132.93,810
20121201|2012-09-06 02:30,6,132.94,133.07,132.91,133.04,3778
20121201|2012-09-06 03:00,6,133.04,133.09,132.96,133.07,1697
20121201|2012-09-06 03:30,6,133.09,133.11,132.85,132.88,3617
20121201|2012-09-06 04:00,6,132.89,133.06,132.89,133.02,2381
20121201|2012-09-06 04:30,6,133.02,133.06,132.99,133.04,415
20121201|2012-09-06 05:00,6,133.04,133.19,132.99,133.19,1107
20121201|2012-09-06 05:30,6,133.17,133.17,133.02,133.05,414
20121201|2012-09-06 06:00,6,133.05,133.11,133.02,133.11,332
20121201|2012-09-06 06:30,6,133.09,133.09,132.93,132.94,687
20121201|2012-09-06 07:00,6,132.93,132.93,132.62,132.68,860
20121201|2012-09-06 07:30,6,132.69,132.85,132.55,132.72,609
20121201|2012-09-06 08:00,6,132.71,132.75,132.61,132.66,718
20121201|2012-09-06 08:30,6,132.66,132.78,132.6,132.76,478
20121201|2012-09-06 09:00,6,132.75,132.76,132.61,132.66,958
20121201|2012-09-06 09:30,6,132.65,132.74,132.64,132.68,2354
20121201|2012-09-06 10:00,6,132.67,132.67,132.55,132.61,617
20121201|2012-09-06 10:30,6,132.64,132.69,132.64,132.65,306
20121201|2012-09-06 11:00,6,132.66,132.66,132.63,132.63,40
20121201|2012-09-06 11:30,6,132.66,132.66,132.6,132.66,13
20121201|2012-09-07 01:00,7,132.84,132.84,132.45,132.64,383
20121201|2012-09-07 01:30,7,132.66,133.07,132.66,133.06,600
20121201|2012-09-07 02:00,7,133.08,133.37,133.02,133.27,2462
20121201|2012-09-07 02:30,7,133.27,133.33,133.13,133.24,1222
20121201|2012-09-07 03:00,7,133.26,133.26,133.15,133.17,1622
20121201|2012-09-07 03:30,7,133.13,133.2,133.08,133.16,556
20121201|2012-09-07 04:00,7,133.17,133.17,132.82,132.82,689
20121201|2012-09-07 04:30,7,132.84,132.93,132.8,132.9,679
20121201|2012-09-07 05:00,7,132.92,132.92,132.79,132.83,855
20121201|2012-09-07 05:30,7,132.81,132.89,132.8,132.87,271
20121201|2012-09-07 06:00,7,132.89,132.89,132.79,132.86,256
20121201|2012-09-07 06:30,7,132.83,132.85,132.75,132.75,438
20121201|2012-09-07 07:00,7,132.77,132.77,132.7,132.74,323
20121201|2012-09-07 07:30,7,132.74,133,132.74,132.95,1998
20121201|2012-09-07 08:00,7,132.95,133.11,132.92,133.06,707
20121201|2012-09-07 08:30,7,133.05,133.13,133,133.1,1509
20121201|2012-09-07 09:00,7,133.13,133.17,133.1,133.11,599
20121201|2012-09-07 09:30,7,133.11,133.23,133.1,133.15,757
20121201|2012-09-07 10:00,7,133.15,133.2,133.11,133.17,504
20121201|2012-09-07 10:30,7,133.17,133.23,133.15,133.18,255
20121201|2012-09-07 11:00,7,133.18,133.28,133.18,133.28,355
20121201|2012-09-07 11:30,7,133.27,133.27,133.25,133.25,458
20121201|2012-09-10 01:00,10,133.24,133.27,133.03,133.1,615
20121201|2012-09-10 01:30,10,133.13,133.18,133.1,133.17,249
20121201|2012-09-10 02:00,10,133.16,133.2,133.16,133.19,218
20121201|2012-09-10 02:30,10,133.17,133.23,133.16,133.17,551
20121201|2012-09-10 03:00,10,133.16,133.22,133.16,133.16,1073
20121201|2012-09-10 03:30,10,133.16,133.18,133.15,133.17,850
20121201|2012-09-10 04:00,10,133.17,133.17,133.12,133.15,415
20121201|2012-09-10 04:30,10,133.14,133.17,133.08,133.11,342
20121201|2012-09-10 05:00,10,133.12,133.17,132.95,132.98,1087
20121201|2012-09-10 05:30,10,132.96,132.97,132.79,132.82,486
20121201|2012-09-10 06:00,10,132.84,132.9,132.84,132.9,230
20121201|2012-09-10 06:30,10,132.9,132.93,132.9,132.9,253
20121201|2012-09-10 07:00,10,132.9,132.9,132.78,132.8,627
20121201|2012-09-10 07:30,10,132.79,132.87,132.79,132.86,420
20121201|2012-09-10 08:00,10,132.85,132.85,132.65,132.71,1342
20121201|2012-09-10 08:30,10,132.72,132.9,132.67,132.87,805
20121201|2012-09-10 09:00,10,132.9,132.93,132.75,132.77,525
20121201|2012-09-10 09:30,10,132.78,132.79,132.7,132.77,772
20121201|2012-09-10 10:00,10,132.77,132.78,132.69,132.69,860
20121201|2012-09-10 10:30,10,132.72,132.81,132.72,132.78,582
20121201|2012-09-10 11:00,10,132.74,132.75,132.71,132.72,19
20121201|2012-09-11 01:00,11,133,133.09,132.99,133.07,528
20121201|2012-09-11 01:30,11,133.03,133.06,132.94,132.96,1262
20121201|2012-09-11 02:00,11,132.98,132.98,132.83,132.95,999
20121201|2012-09-11 02:30,11,132.94,132.99,132.9,132.99,898
20121201|2012-09-11 03:00,11,132.97,133.03,132.95,133.02,457
20121201|2012-09-11 03:30,11,133.02,133.05,133,133.05,421
20121201|2012-09-11 04:00,11,133.04,133.06,133.01,133.05,47
20121201|2012-09-11 04:30,11,133.04,133.14,133.04,133.12,286
20121201|2012-09-11 05:00,11,133.1,133.34,133.09,133.34,939
20121201|2012-09-11 05:30,11,133.33,133.37,133.29,133.33,416
20121201|2012-09-11 06:00,11,133.34,133.58,133.34,133.5,1482
20121201|2012-09-11 06:30,11,133.51,133.51,133.4,133.44,859
20121201|2012-09-11 07:00,11,133.44,133.49,133.31,133.48,1557
20121201|2012-09-11 07:30,11,133.48,133.49,133.41,133.43,570
20121201|2012-09-11 08:00,11,133.43,133.43,133.35,133.38,1246
20121201|2012-09-11 08:30,11,133.38,133.43,133.35,133.38,746
20121201|2012-09-11 09:00,11,133.39,133.63,133.38,133.63,1344
20121201|2012-09-11 09:30,11,133.63,133.75,133.61,133.61,1458
20121201|2012-09-11 10:00,11,133.61,133.63,133.52,133.63,835
20121201|2012-09-11 10:30,11,133.64,133.65,133.58,133.62,471
20121201|2012-09-11 11:00,11,133.64,133.65,133.6,133.65,73
20121201|2012-09-11 11:30,11,133.65,133.7,133.63,133.63,105
20121201|2012-09-12 01:00,12,133.45,133.55,133.39,133.52,91
20121201|2012-09-12 01:30,12,133.51,133.56,133.42,133.52,322
20121201|2012-09-12 02:00,12,133.53,133.59,133.49,133.54,495
20121201|2012-09-12 02:30,12,133.54,133.6,133.52,133.54,481
20121201|2012-09-12 03:00,12,133.54,133.59,133.27,133.3,1299
20121201|2012-09-12 03:30,12,133.33,133.4,133.26,133.31,686
20121201|2012-09-12 04:00,12,133.35,133.35,133.28,133.32,489
20121201|2012-09-12 04:30,12,133.32,133.36,133.2,133.2,606
20121201|2012-09-12 05:00,12,133.2,133.21,133.14,133.18,649
20121201|2012-09-12 05:30,12,133.2,133.22,133.17,133.2,448
20121201|2012-09-12 06:00,12,133.17,133.2,133.12,133.13,419
20121201|2012-09-12 06:30,12,133.1,133.25,133.1,133.24,196
20121201|2012-09-12 07:00,12,133.24,133.28,133.17,133.2,476
20121201|2012-09-12 07:30,12,133.21,133.27,133.15,133.15,517
20121201|2012-09-12 08:00,12,133.17,133.21,133.14,133.18,410
20121201|2012-09-12 08:30,12,133.15,133.15,133.04,133.15,1444
20121201|2012-09-12 09:00,12,133.14,133.26,133.1,133.22,603
20121201|2012-09-12 09:30,12,133.25,133.37,133.25,133.29,546
20121201|2012-09-12 10:00,12,133.28,133.3,133.24,133.28,559
20121201|2012-09-12 10:30,12,133.24,133.3,133.24,133.3,66
20121201|2012-09-12 11:00,12,133.29,133.31,133.29,133.31,33
20121201|2012-09-12 11:30,12,133.3,133.31,133.26,133.31,30
20121201|2012-09-13 01:00,13,133.04,133.32,133.04,133.3,210
20121201|2012-09-13 01:30,13,133.28,133.38,133.27,133.37,130
20121201|2012-09-13 02:00,13,133.38,133.44,133.35,133.44,996
20121201|2012-09-13 02:30,13,133.44,133.46,133.33,133.35,1468
20121201|2012-09-13 03:00,13,133.36,133.4,133.31,133.35,1515
20121201|2012-09-13 03:30,13,133.36,133.39,133.34,133.37,305
20121201|2012-09-13 04:00,13,133.37,133.45,133.36,133.45,416
20121201|2012-09-13 04:30,13,133.44,133.62,133.41,133.62,767
20121201|2012-09-13 05:00,13,133.66,133.69,133.56,133.62,541
20121201|2012-09-13 05:30,13,133.62,133.64,133.58,133.59,341
20121201|2012-09-13 06:00,13,133.6,133.62,133.54,133.56,317
20121201|2012-09-13 06:30,13,133.56,133.56,133.47,133.53,508
20121201|2012-09-13 07:00,13,133.52,133.66,133.51,133.66,588
20121201|2012-09-13 07:30,13,133.66,133.69,133.53,133.53,556
20121201|2012-09-13 08:00,13,133.54,133.55,133.45,133.55,940
20121201|2012-09-13 08:30,13,133.55,133.71,133.55,133.62,561
20121201|2012-09-13 09:00,13,133.61,133.63,133.59,133.62,203
20121201|2012-09-13 09:30,13,133.63,133.64,133.61,133.63,65
20121201|2012-09-13 10:00,13,133.62,133.66,133.61,133.62,341
20121201|2012-09-13 10:30,13,133.62,133.71,133.62,133.71,160
20121201|2012-09-13 11:00,13,133.71,133.8,133.71,133.73,129
20121201|2012-09-13 11:30,13,133.72,133.72,133.48,133.53,319
20121201|2012-09-14 01:00,14,133.51,133.71,133.46,133.46,195
20121201|2012-09-14 01:30,14,133.46,133.55,133.28,133.35,658
20121201|2012-09-14 02:00,14,133.34,133.51,133.33,133.42,585
20121201|2012-09-14 02:30,14,133.39,133.46,133.35,133.46,627
20121201|2012-09-14 03:00,14,133.47,133.65,133.47,133.59,1216
20121201|2012-09-14 03:30,14,133.59,133.62,133.5,133.5,850
20121201|2012-09-14 04:00,14,133.5,133.5,133.25,133.27,1018
20121201|2012-09-14 04:30,14,133.24,133.28,133.15,133.21,1049
20121201|2012-09-14 05:00,14,133.18,133.25,132.85,132.98,1429
20121201|2012-09-14 05:30,14,133,133.01,132.8,132.83,696
20121201|2012-09-14 06:00,14,132.81,132.86,132.77,132.83,250
20121201|2012-09-14 06:30,14,132.83,133.01,132.83,132.98,606
20121201|2012-09-14 07:00,14,132.96,133.04,132.96,133.01,2421
20121201|2012-09-14 07:30,14,133.02,133.1,133.01,133.09,1229
20121201|2012-09-14 08:00,14,133.12,133.12,133.02,133.05,1034
20121201|2012-09-14 08:30,14,133.05,133.14,132.91,132.92,1467
20121201|2012-09-14 09:00,14,132.88,132.92,132.8,132.87,1408
20121201|2012-09-14 09:30,14,132.85,132.85,132.73,132.75,925
20121201|2012-09-14 10:00,14,132.72,132.85,132.72,132.8,1041
20121201|2012-09-14 10:30,14,132.8,132.8,132.69,132.75,384
20121201|2012-09-14 11:00,14,132.76,132.78,132.6,132.78,256
20121201|2012-09-14 11:30,14,132.71,132.71,132.54,132.58,160
20121201|2012-09-17 01:00,17,132.76,132.84,132.56,132.62,74
20121201|2012-09-17 01:30,17,132.62,132.7,132.57,132.65,154
20121201|2012-09-17 02:00,17,132.66,132.66,132.46,132.51,619
20121201|2012-09-17 02:30,17,132.51,132.54,132.42,132.45,1047
20121201|2012-09-17 03:00,17,132.43,132.55,132.41,132.52,1453
20121201|2012-09-17 03:30,17,132.51,132.55,132.48,132.52,1413
20121201|2012-09-17 04:00,17,132.5,132.6,132.5,132.52,1083
20121201|2012-09-17 04:30,17,132.51,132.55,132.48,132.51,819
20121201|2012-09-17 05:00,17,132.52,132.6,132.52,132.55,989
20121201|2012-09-17 05:30,17,132.55,132.63,132.54,132.63,533
20121201|2012-09-17 06:00,17,132.57,132.62,132.55,132.61,94
20121201|2012-09-17 06:30,17,132.64,132.68,132.61,132.68,355
20121201|2012-09-17 07:00,17,132.67,132.78,132.66,132.69,637
20121201|2012-09-17 07:30,17,132.69,132.69,132.56,132.59,523
20121201|2012-09-17 08:00,17,132.59,132.59,132.51,132.55,1027
20121201|2012-09-17 08:30,17,132.55,132.57,132.46,132.48,1175
20121201|2012-09-17 09:00,17,132.49,132.55,132.48,132.55,1505
20121201|2012-09-17 09:30,17,132.53,132.58,132.52,132.55,142
20121201|2012-09-17 10:00,17,132.54,132.63,132.5,132.58,656
20121201|2012-09-17 10:30,17,132.56,132.57,132.52,132.54,360
20121201|2012-09-17 11:00,17,132.54,132.54,132.45,132.46,697
20121201|2012-09-17 11:30,17,132.5,132.52,132.47,132.47,37
20121201|2012-09-18 01:00,18,132.44,132.79,132.44,132.75,134
20121201|2012-09-18 01:30,18,132.7,132.76,132.61,132.61,149
20121201|2012-09-18 02:00,18,132.68,132.68,132.56,132.66,248
20121201|2012-09-18 02:30,18,132.66,132.82,132.65,132.74,861
20121201|2012-09-18 03:00,18,132.74,132.8,132.56,132.63,845
20121201|2012-09-18 03:30,18,132.63,132.66,132.53,132.55,536
20121201|2012-09-18 04:00,18,132.58,132.72,132.55,132.7,535
20121201|2012-09-18 04:30,18,132.7,132.86,132.7,132.74,1344
20121201|2012-09-18 05:00,18,132.79,132.86,132.77,132.8,218
20121201|2012-09-18 05:30,18,132.76,132.76,132.68,132.74,114
20121201|2012-09-18 06:00,18,132.75,132.78,132.69,132.75,200
20121201|2012-09-18 06:30,18,132.77,132.77,132.64,132.7,375
20121201|2012-09-18 07:00,18,132.71,132.8,132.71,132.8,559
20121201|2012-09-18 07:30,18,132.81,132.83,132.75,132.79,1170
20121201|2012-09-18 08:00,18,132.79,132.9,132.76,132.9,834
20121201|2012-09-18 08:30,18,132.9,133.06,132.9,132.96,1171
20121201|2012-09-18 09:00,18,132.96,133,132.91,132.93,576
20121201|2012-09-18 09:30,18,132.93,132.97,132.91,132.93,186
20121201|2012-09-18 10:00,18,132.93,132.95,132.79,132.83,634
20121201|2012-09-18 10:30,18,132.83,132.86,132.8,132.8,383
20121201|2012-09-18 11:00,18,132.8,132.82,132.78,132.8,82
20121201|2012-09-18 11:30,18,132.78,132.8,132.76,132.76,108
20121201|2012-09-19 01:00,19,132.55,132.68,132.54,132.66,99
20121201|2012-09-19 01:30,19,132.67,132.68,132.63,132.65,166
20121201|2012-09-19 02:00,19,132.62,132.65,132.55,132.6,900
20121201|2012-09-19 02:30,19,132.62,132.67,132.58,132.67,798
20121201|2012-09-19 03:00,19,132.67,132.74,132.66,132.72,1731
20121201|2012-09-19 03:30,19,132.73,132.81,132.69,132.81,1112
20121201|2012-09-19 04:00,19,132.81,132.84,132.75,132.76,718
20121201|2012-09-19 04:30,19,132.76,132.9,132.76,132.9,928
20121201|2012-09-19 05:00,19,132.89,132.98,132.85,132.85,1093
20121201|2012-09-19 05:30,19,132.85,132.85,132.78,132.82,952
20121201|2012-09-19 06:00,19,132.85,132.91,132.82,132.89,258
20121201|2012-09-19 06:30,19,132.9,132.91,132.85,132.85,313
20121201|2012-09-19 07:00,19,132.83,132.88,132.81,132.81,975
20121201|2012-09-19 07:30,19,132.82,132.84,132.71,132.79,3042
20121201|2012-09-19 08:00,19,132.81,132.91,132.78,132.89,1477
20121201|2012-09-19 08:30,19,132.89,132.93,132.86,132.88,800
20121201|2012-09-19 09:00,19,132.87,132.89,132.82,132.86,475
20121201|2012-09-19 09:30,19,132.87,132.93,132.82,132.9,777
20121201|2012-09-19 10:00,19,132.9,132.92,132.75,132.79,2102
20121201|2012-09-19 10:30,19,132.8,132.83,132.78,132.79,541
20121201|2012-09-19 11:00,19,132.79,132.8,132.77,132.77,152
20121201|2012-09-19 11:30,19,132.76,132.76,132.74,132.74,7
20121201|2012-09-20 01:00,20,132.82,133.1,132.79,132.95,628
20121201|2012-09-20 01:30,20,132.96,133.04,132.92,132.96,610
20121201|2012-09-20 02:00,20,132.98,133.17,132.97,133.08,1326
20121201|2012-09-20 02:30,20,133.1,133.12,132.92,132.95,1475
20121201|2012-09-20 03:00,20,132.97,133.01,132.87,132.87,1844
20121201|2012-09-20 03:30,20,132.88,132.98,132.77,132.8,3908
20121201|2012-09-20 04:00,20,132.83,132.85,132.73,132.73,1566
20121201|2012-09-20 04:30,20,132.73,132.74,132.63,132.7,2159
20121201|2012-09-20 05:00,20,132.69,132.69,132.36,132.48,2539
20121201|2012-09-20 05:30,20,132.47,132.66,132.47,132.58,1240
20121201|2012-09-20 06:00,20,132.57,132.65,132.5,132.62,531
20121201|2012-09-20 06:30,20,132.62,132.7,132.6,132.67,628
20121201|2012-09-20 07:00,20,132.65,132.67,132.54,132.56,1157
20121201|2012-09-20 07:30,20,132.55,132.71,132.55,132.66,763
20121201|2012-09-20 08:00,20,132.68,132.74,132.66,132.72,778
20121201|2012-09-20 08:30,20,132.75,132.75,132.62,132.63,1278
20121201|2012-09-20 09:00,20,132.64,132.71,132.63,132.7,1133
20121201|2012-09-20 09:30,20,132.69,132.8,132.69,132.8,860
20121201|2012-09-20 10:00,20,132.8,132.88,132.78,132.79,873
20121201|2012-09-20 10:30,20,132.8,132.82,132.78,132.79,302
20121201|2012-09-20 11:00,20,132.79,132.82,132.78,132.8,33
20121201|2012-09-20 11:30,20,132.82,132.82,132.77,132.78,484
20121201|2012-09-21 01:00,21,132.68,132.72,132.5,132.72,313
20121201|2012-09-21 01:30,21,132.71,132.86,132.69,132.82,601
20121201|2012-09-21 02:00,21,132.81,132.81,132.67,132.79,343
20121201|2012-09-21 02:30,21,132.79,132.79,132.73,132.78,835
20121201|2012-09-21 03:00,21,132.78,132.86,132.73,132.86,541
20121201|2012-09-21 03:30,21,132.84,132.84,132.62,132.72,1488
20121201|2012-09-21 04:00,21,132.69,132.71,132.64,132.71,716
20121201|2012-09-21 04:30,21,132.71,132.73,132.65,132.71,564
20121201|2012-09-21 05:00,21,132.72,132.74,132.69,132.69,383
20121201|2012-09-21 05:30,21,132.73,132.81,132.73,132.79,85
20121201|2012-09-21 06:00,21,132.79,132.89,132.76,132.85,381
20121201|2012-09-21 06:30,21,132.85,132.86,132.8,132.8,286
20121201|2012-09-21 07:00,21,132.81,132.87,132.76,132.78,231
20121201|2012-09-21 07:30,21,132.77,132.8,132.67,132.7,484
20121201|2012-09-21 08:00,21,132.69,132.74,132.66,132.67,1916
20121201|2012-09-21 08:30,21,132.67,132.77,132.55,132.75,1647
20121201|2012-09-21 09:00,21,132.8,132.84,132.71,132.81,435
20121201|2012-09-21 09:30,21,132.83,132.84,132.77,132.77,369
20121201|2012-09-21 10:00,21,132.75,132.85,132.75,132.84,329
20121201|2012-09-21 10:30,21,132.84,132.85,132.79,132.83,235
20121201|2012-09-21 11:00,21,132.82,132.82,132.8,132.8,95
20121201|2012-09-21 11:30,21,132.8,132.8,132.77,132.77,86
20121201|2012-09-24 01:00,24,132.9,132.96,132.86,132.93,403
20121201|2012-09-24 01:30,24,132.91,132.93,132.81,132.92,417
20121201|2012-09-24 02:00,24,132.91,132.95,132.77,132.8,241
20121201|2012-09-24 02:30,24,132.78,132.8,132.76,132.77,473
20121201|2012-09-24 03:00,24,132.79,132.94,132.77,132.89,764
20121201|2012-09-24 03:30,24,132.89,132.89,132.78,132.79,863
20121201|2012-09-24 04:00,24,132.78,132.8,132.77,132.77,121
20121201|2012-09-24 04:30,24,132.77,132.83,132.63,132.67,1125
20121201|2012-09-24 05:00,24,132.67,132.73,132.63,132.63,669
20121201|2012-09-24 05:30,24,132.6,132.68,132.58,132.61,286
20121201|2012-09-24 06:00,24,132.6,132.61,132.59,132.6,205
20121201|2012-09-24 06:30,24,132.63,132.63,132.57,132.58,289
20121201|2012-09-24 07:00,24,132.56,132.65,132.56,132.65,1001
20121201|2012-09-24 07:30,24,132.67,132.77,132.65,132.73,714
20121201|2012-09-24 08:00,24,132.73,132.8,132.73,132.76,244
20121201|2012-09-24 08:30,24,132.76,132.81,132.74,132.77,494
20121201|2012-09-24 09:00,24,132.79,132.98,132.75,132.96,998
20121201|2012-09-24 09:30,24,132.95,132.98,132.92,132.94,941
20121201|2012-09-24 10:00,24,132.95,133.03,132.94,133.03,926
20121201|2012-09-24 10:30,24,132.99,132.99,132.9,132.9,952
20121201|2012-09-24 11:00,24,132.9,132.9,132.85,132.85,357
20121201|2012-09-24 11:30,24,132.84,132.89,132.83,132.85,301
20121201|2012-09-25 01:00,25,132.9,133.07,132.9,133.02,194
20121201|2012-09-25 01:30,25,132.98,132.99,132.98,132.98,161
20121201|2012-09-25 02:00,25,132.98,133.04,132.85,132.85,911
20121201|2012-09-25 02:30,25,132.86,132.95,132.82,132.9,1022
20121201|2012-09-25 03:00,25,132.94,133,132.91,132.96,736
20121201|2012-09-25 03:30,25,132.95,133.06,132.94,133.03,574
20121201|2012-09-25 04:00,25,133.01,133.05,132.98,133.01,385
20121201|2012-09-25 04:30,25,133.02,133.16,133.02,133.11,1051
20121201|2012-09-25 05:00,25,133.12,133.12,133,133.04,255
20121201|2012-09-25 05:30,25,133.04,133.06,132.96,132.99,775
20121201|2012-09-25 06:00,25,132.99,133.06,132.99,133.03,69
20121201|2012-09-25 06:30,25,133.02,133.06,133,133.03,1875
20121201|2012-09-25 07:00,25,133.02,133.04,132.98,132.99,930
20121201|2012-09-25 07:30,25,132.98,132.98,132.88,132.92,1171
20121201|2012-09-25 08:00,25,132.94,132.97,132.86,132.94,651
20121201|2012-09-25 08:30,25,132.95,133,132.92,132.95,718
20121201|2012-09-25 09:00,25,132.95,132.97,132.81,132.81,879
20121201|2012-09-25 09:30,25,132.82,132.86,132.72,132.75,787
20121201|2012-09-25 10:00,25,132.73,132.8,132.68,132.8,386
20121201|2012-09-25 10:30,25,132.8,132.83,132.76,132.79,471
20121201|2012-09-25 11:00,25,132.79,132.79,132.78,132.78,18
20121201|2012-09-25 11:30,25,132.78,132.78,132.77,132.77,6
20121201|2012-09-26 01:00,26,132.99,133.25,132.99,133.12,386
20121201|2012-09-26 01:30,26,133.12,133.12,132.97,133.02,65
20121201|2012-09-26 02:00,26,133.02,133.11,132.88,133.02,1148
20121201|2012-09-26 02:30,26,133.04,133.1,133.04,133.1,413
20121201|2012-09-26 03:00,26,133.1,133.22,133.1,133.19,1463
20121201|2012-09-26 03:30,26,133.2,133.21,133.12,133.12,559
20121201|2012-09-26 04:00,26,133.13,133.2,133.1,133.16,1026
20121201|2012-09-26 04:30,26,133.18,133.28,133.14,133.25,983
20121201|2012-09-26 05:00,26,133.24,133.27,133.21,133.25,419
20121201|2012-09-26 05:30,26,133.29,133.35,133.25,133.25,502
20121201|2012-09-26 06:00,26,133.26,133.33,133.26,133.33,605
20121201|2012-09-26 06:30,26,133.35,133.47,133.33,133.42,813
20121201|2012-09-26 07:00,26,133.42,133.45,133.4,133.45,490
20121201|2012-09-26 07:30,26,133.43,133.46,133.31,133.37,740
20121201|2012-09-26 08:00,26,133.37,133.46,133.35,133.43,471
20121201|2012-09-26 08:30,26,133.43,133.59,133.43,133.56,857
20121201|2012-09-26 09:00,26,133.56,133.7,133.56,133.66,1149
20121201|2012-09-26 09:30,26,133.66,133.7,133.57,133.62,713
20121201|2012-09-26 10:00,26,133.62,133.68,133.58,133.63,1743
20121201|2012-09-26 10:30,26,133.63,133.67,133.6,133.6,1018
20121201|2012-09-26 11:00,26,133.61,133.62,133.56,133.59,999
20121201|2012-09-26 11:30,26,133.57,133.57,133.51,133.51,39
20121201|2012-09-27 01:00,27,133.5,133.51,133.42,133.51,5
20121201|2012-09-27 01:30,27,133.49,133.56,133.45,133.54,381
20121201|2012-09-27 02:00,27,133.53,133.76,133.53,133.72,1070
20121201|2012-09-27 02:30,27,133.73,133.73,133.56,133.62,900
20121201|2012-09-27 03:00,27,133.62,133.67,133.6,133.64,562
20121201|2012-09-27 03:30,27,133.64,133.72,133.59,133.71,913
20121201|2012-09-27 04:00,27,133.7,133.75,133.64,133.74,754
20121201|2012-09-27 04:30,27,133.72,133.73,133.63,133.68,620
20121201|2012-09-27 05:00,27,133.64,133.73,133.61,133.7,424
20121201|2012-09-27 05:30,27,133.68,133.75,133.65,133.72,382
20121201|2012-09-27 06:00,27,133.73,133.8,133.64,133.76,599
20121201|2012-09-27 06:30,27,133.78,133.85,133.77,133.78,671
20121201|2012-09-27 07:00,27,133.78,133.82,133.64,133.64,1177
20121201|2012-09-27 07:30,27,133.65,133.73,133.51,133.51,2147
20121201|2012-09-27 08:00,27,133.52,133.57,133.49,133.55,560
20121201|2012-09-27 08:30,27,133.55,133.65,133.53,133.61,1073
20121201|2012-09-27 09:00,27,133.62,133.66,133.6,133.65,1134
20121201|2012-09-27 09:30,27,133.65,133.66,133.54,133.54,722
20121201|2012-09-27 10:00,27,133.54,133.64,133.53,133.61,1498
20121201|2012-09-27 10:30,27,133.59,133.6,133.54,133.55,740
20121201|2012-09-27 11:00,27,133.54,133.54,133.54,133.54,12
20121201|2012-09-27 11:30,27,133.53,133.56,133.53,133.55,23
20121201|2012-09-28 01:00,28,133.55,133.59,133.51,133.59,155
20121201|2012-09-28 01:30,28,133.58,133.67,133.58,133.62,431
20121201|2012-09-28 02:00,28,133.62,133.67,133.62,133.67,1040
20121201|2012-09-28 02:30,28,133.67,133.69,133.61,133.68,1626
20121201|2012-09-28 03:00,28,133.68,133.78,133.65,133.72,1691
20121201|2012-09-28 03:30,28,133.73,133.79,133.7,133.72,754
20121201|2012-09-28 04:00,28,133.7,133.73,133.67,133.72,151
20121201|2012-09-28 04:30,28,133.7,133.86,133.68,133.86,387
20121201|2012-09-28 05:00,28,133.85,133.93,133.8,133.86,2525
20121201|2012-09-28 05:30,28,133.85,133.92,133.79,133.92,1060
20121201|2012-09-28 06:00,28,133.93,133.96,133.82,133.82,695
20121201|2012-09-28 06:30,28,133.82,133.82,133.74,133.8,1101
20121201|2012-09-28 07:00,28,133.8,133.87,133.76,133.79,366
20121201|2012-09-28 07:30,28,133.78,133.93,133.75,133.85,1078
20121201|2012-09-28 08:00,28,133.85,133.91,133.77,133.81,1204
20121201|2012-09-28 08:30,28,133.8,133.97,133.8,133.97,1526
20121201|2012-09-28 09:00,28,133.95,133.98,133.86,133.95,1033
20121201|2012-09-28 09:30,28,133.98,133.98,133.92,133.95,892
20121201|2012-09-28 10:00,28,133.95,133.98,133.84,133.87,4850
20121201|2012-09-28 10:30,28,133.86,133.89,133.84,133.86,276
20121201|2012-09-28 11:00,28,133.86,133.86,133.76,133.81,243
20121201|2012-09-28 11:30,28,133.78,133.78,133.77,133.77,14
20121201|2012-10-01 01:00,1,133.87,133.87,133.66,133.74,124
20121201|2012-10-01 01:30,1,133.78,133.84,133.78,133.84,131
20121201|2012-10-01 02:00,1,133.84,133.84,133.62,133.64,766
20121201|2012-10-01 02:30,1,133.67,133.71,133.63,133.69,274
20121201|2012-10-01 03:00,1,133.7,133.77,133.69,133.7,768
20121201|2012-10-01 03:30,1,133.69,133.69,133.58,133.65,1256
20121201|2012-10-01 04:00,1,133.65,133.65,133.56,133.61,162
20121201|2012-10-01 04:30,1,133.62,133.65,133.6,133.65,355
20121201|2012-10-01 05:00,1,133.66,133.72,133.65,133.7,545
20121201|2012-10-01 05:30,1,133.72,133.72,133.65,133.72,402
20121201|2012-10-01 06:00,1,133.72,133.76,133.7,133.76,191
20121201|2012-10-01 06:30,1,133.76,133.8,133.73,133.73,519
20121201|2012-10-01 07:00,1,133.73,133.77,133.73,133.76,217
20121201|2012-10-01 07:30,1,133.77,133.77,133.7,133.73,316
20121201|2012-10-01 08:00,1,133.73,133.75,133.64,133.7,793
20121201|2012-10-01 08:30,1,133.69,133.75,133.68,133.72,847
20121201|2012-10-01 09:00,1,133.72,133.73,133.63,133.63,1072
20121201|2012-10-01 09:30,1,133.65,133.7,133.63,133.68,275
20121201|2012-10-01 10:00,1,133.66,133.74,133.65,133.7,517
20121201|2012-10-01 10:30,1,133.7,133.73,133.69,133.71,162
20121201|2012-10-01 11:00,1,133.73,133.78,133.73,133.78,60
20121201|2012-10-01 11:30,1,133.72,133.72,133.71,133.71,11
20121201|2012-10-01 12:00,1,133.7,133.7,133.7,133.7,1
20121201|2012-10-02 01:00,2,133.79,133.87,133.74,133.75,266
20121201|2012-10-02 01:30,2,133.73,133.8,133.72,133.76,272
20121201|2012-10-02 02:00,2,133.76,133.86,133.75,133.76,1040
20121201|2012-10-02 02:30,2,133.73,133.79,133.72,133.77,438
20121201|2012-10-02 03:00,2,133.74,133.78,133.72,133.74,601
20121201|2012-10-02 03:30,2,133.74,133.77,133.63,133.64,1501
20121201|2012-10-02 04:00,2,133.64,133.74,133.56,133.64,1207
20121201|2012-10-02 04:30,2,133.62,133.67,133.61,133.66,1079
20121201|2012-10-02 05:00,2,133.68,133.7,133.64,133.65,274
20121201|2012-10-02 05:30,2,133.64,133.68,133.61,133.67,869
20121201|2012-10-02 06:00,2,133.68,133.74,133.67,133.73,209
20121201|2012-10-02 06:30,2,133.69,133.74,133.68,133.72,355
20121201|2012-10-02 07:00,2,133.7,133.7,133.6,133.64,977
20121201|2012-10-02 07:30,2,133.64,133.7,133.63,133.69,575
20121201|2012-10-02 08:00,2,133.7,133.71,133.67,133.67,976
20121201|2012-10-02 08:30,2,133.67,133.7,133.67,133.7,382
20121201|2012-10-02 09:00,2,133.72,133.77,133.7,133.73,1026
20121201|2012-10-02 09:30,2,133.73,133.73,133.68,133.69,491
20121201|2012-10-02 10:00,2,133.69,133.73,133.66,133.7,405
20121201|2012-10-02 10:30,2,133.71,133.76,133.7,133.72,250
20121201|2012-10-02 11:00,2,133.72,133.74,133.7,133.7,35
20121201|2012-10-02 11:30,2,133.67,133.68,133.65,133.65,16
20121201|2012-10-03 01:00,3,133.7,133.95,133.7,133.84,407
20121201|2012-10-03 01:30,3,133.86,133.89,133.8,133.8,530
20121201|2012-10-03 02:00,3,133.81,133.88,133.81,133.81,509
20121201|2012-10-03 02:30,3,133.81,133.82,133.77,133.81,632
20121201|2012-10-03 03:00,3,133.8,133.82,133.71,133.74,414
20121201|2012-10-03 03:30,3,133.73,133.77,133.7,133.76,1180
20121201|2012-10-03 04:00,3,133.76,133.76,133.72,133.75,800
20121201|2012-10-03 04:30,3,133.77,133.78,133.74,133.75,323
20121201|2012-10-03 05:00,3,133.75,133.8,133.73,133.76,581
20121201|2012-10-03 05:30,3,133.76,133.81,133.76,133.77,811
20121201|2012-10-03 06:00,3,133.76,133.81,133.75,133.8,262
20121201|2012-10-03 06:30,3,133.79,133.83,133.78,133.78,251
20121201|2012-10-03 07:00,3,133.78,133.83,133.73,133.74,2116
20121201|2012-10-03 07:30,3,133.74,133.81,133.72,133.73,636
20121201|2012-10-03 08:00,3,133.73,133.8,133.72,133.78,679
20121201|2012-10-03 08:30,3,133.78,133.81,133.75,133.78,657
20121201|2012-10-03 09:00,3,133.76,133.77,133.7,133.76,2690
20121201|2012-10-03 09:30,3,133.75,133.83,133.75,133.8,1170
20121201|2012-10-03 10:00,3,133.8,133.82,133.72,133.74,409
20121201|2012-10-03 10:30,3,133.75,133.76,133.74,133.75,131
20121201|2012-10-03 11:00,3,133.75,133.77,133.75,133.77,40
20121201|2012-10-03 11:30,3,133.76,133.77,133.75,133.77,73
20121201|2012-10-04 01:00,4,133.75,133.75,133.57,133.69,450
20121201|2012-10-04 01:30,4,133.71,133.71,133.64,133.67,472
20121201|2012-10-04 02:00,4,133.68,133.74,133.63,133.74,1063
20121201|2012-10-04 02:30,4,133.75,133.78,133.64,133.69,2902
20121201|2012-10-04 03:00,4,133.67,133.8,133.66,133.78,2048
20121201|2012-10-04 03:30,4,133.78,133.93,133.72,133.85,13897
20121201|2012-10-04 04:00,4,133.85,134.08,133.84,134,6224
20121201|2012-10-04 04:30,4,134,134.03,133.92,133.96,1230
20121201|2012-10-04 05:00,4,133.95,133.99,133.92,133.97,844
20121201|2012-10-04 05:30,4,133.98,133.99,133.96,133.98,393
20121201|2012-10-04 06:00,4,133.96,133.98,133.94,133.95,286
20121201|2012-10-04 06:30,4,133.95,133.95,133.86,133.89,1799
20121201|2012-10-04 07:00,4,133.88,133.93,133.72,133.79,2763
20121201|2012-10-04 07:30,4,133.8,133.85,133.75,133.81,1445
20121201|2012-10-04 08:00,4,133.8,133.83,133.72,133.77,1227
20121201|2012-10-04 08:30,4,133.79,133.87,133.78,133.83,1882
20121201|2012-10-04 09:00,4,133.84,133.86,133.81,133.82,726
20121201|2012-10-04 09:30,4,133.82,133.92,133.82,133.87,396
20121201|2012-10-04 10:00,4,133.86,133.92,133.84,133.84,438
20121201|2012-10-04 10:30,4,133.86,133.91,133.84,133.9,254
20121201|2012-10-04 11:00,4,133.89,133.89,133.85,133.85,112
20121201|2012-10-04 11:30,4,133.88,133.91,133.85,133.91,56
20121201|2012-10-05 01:00,5,133.75,133.81,133.73,133.81,154
20121201|2012-10-05 01:30,5,133.8,133.9,133.8,133.9,114
20121201|2012-10-05 02:00,5,133.89,133.96,133.87,133.93,669
20121201|2012-10-05 02:30,5,133.93,133.96,133.9,133.95,776
20121201|2012-10-05 03:00,5,133.94,133.96,133.93,133.94,415
20121201|2012-10-05 03:30,5,133.93,134.04,133.91,133.99,1143
20121201|2012-10-05 04:00,5,133.98,133.99,133.91,133.92,616
20121201|2012-10-05 04:30,5,133.91,133.94,133.86,133.93,960
20121201|2012-10-05 05:00,5,133.94,133.97,133.89,133.94,775
20121201|2012-10-05 05:30,5,133.94,133.95,133.9,133.9,741
20121201|2012-10-05 06:00,5,133.89,133.92,133.87,133.9,185
20121201|2012-10-05 06:30,5,133.92,133.93,133.89,133.9,499
20121201|2012-10-05 07:00,5,133.9,133.97,133.9,133.96,1028
20121201|2012-10-05 07:30,5,133.96,133.96,133.71,133.78,2846
20121201|2012-10-05 08:00,5,133.76,133.78,133.68,133.75,1595
20121201|2012-10-05 08:30,5,133.75,133.81,133.74,133.76,1056
20121201|2012-10-05 09:00,5,133.76,133.86,133.76,133.78,1080
20121201|2012-10-05 09:30,5,133.78,133.87,133.74,133.87,1242
20121201|2012-10-05 10:00,5,133.87,133.91,133.81,133.85,1404
20121201|2012-10-05 10:30,5,133.84,133.89,133.8,133.81,640
20121201|2012-10-05 11:00,5,133.8,133.9,133.78,133.82,235
20121201|2012-10-05 11:30,5,133.85,133.87,133.83,133.83,56
20121201|2012-10-08 01:00,8,133.77,134.06,133.77,133.97,540
20121201|2012-10-08 01:30,8,133.96,133.96,133.9,133.93,154
20121201|2012-10-08 02:00,8,133.93,134,133.92,133.98,1097
20121201|2012-10-08 02:30,8,133.99,134.04,133.97,133.97,869
20121201|2012-10-08 03:00,8,133.98,133.98,133.93,133.94,308
20121201|2012-10-08 03:30,8,133.95,133.98,133.88,133.88,1506
20121201|2012-10-08 04:00,8,133.89,134,133.87,133.99,523
20121201|2012-10-08 04:30,8,133.99,133.99,133.92,133.92,444
20121201|2012-10-08 05:00,8,133.91,133.94,133.89,133.94,109
20121201|2012-10-08 05:30,8,133.93,133.94,133.89,133.92,212
20121201|2012-10-08 06:00,8,133.92,133.94,133.92,133.93,140
20121201|2012-10-08 06:30,8,133.92,133.93,133.91,133.92,264
20121201|2012-10-08 07:00,8,133.91,133.96,133.91,133.95,292
20121201|2012-10-08 07:30,8,133.95,133.97,133.93,133.97,156
20121201|2012-10-08 08:00,8,133.97,133.98,133.93,133.97,794
20121201|2012-10-08 08:30,8,133.96,133.97,133.92,133.96,210
20121201|2012-10-08 09:00,8,133.96,133.96,133.91,133.96,320
20121201|2012-10-08 09:30,8,133.96,134.01,133.94,133.98,699
20121201|2012-10-08 10:00,8,133.98,134.02,133.98,134,752
20121201|2012-10-08 10:30,8,134,134.01,133.96,133.97,197
20121201|2012-10-08 11:00,8,133.97,133.98,133.96,133.97,115
20121201|2012-10-08 11:30,8,133.97,133.97,133.97,133.97,11
20121201|2012-10-09 01:00,9,133.91,133.99,133.91,133.99,19
20121201|2012-10-09 01:30,9,134,134.05,134,134,177
20121201|2012-10-09 02:00,9,134,134.13,133.98,134.09,360
20121201|2012-10-09 02:30,9,134.11,134.28,134.11,134.24,1183
20121201|2012-10-09 03:00,9,134.23,134.25,134.18,134.19,531
20121201|2012-10-09 03:30,9,134.2,134.24,134.15,134.19,792
20121201|2012-10-09 04:00,9,134.19,134.2,134.15,134.2,161
20121201|2012-10-09 04:30,9,134.19,134.19,134.1,134.13,274
20121201|2012-10-09 05:00,9,134.12,134.22,134.12,134.21,224
20121201|2012-10-09 05:30,9,134.21,134.27,134.18,134.21,706
20121201|2012-10-09 06:00,9,134.21,134.24,134.2,134.2,250
20121201|2012-10-09 06:30,9,134.21,134.27,134.21,134.27,520
20121201|2012-10-09 07:00,9,134.28,134.28,134.19,134.25,816
20121201|2012-10-09 07:30,9,134.25,134.28,134.17,134.26,1691
20121201|2012-10-09 08:00,9,134.24,134.25,134.2,134.22,799
20121201|2012-10-09 08:30,9,134.21,134.29,134.19,134.27,1377
20121201|2012-10-09 09:00,9,134.27,134.32,134.27,134.32,1476
20121201|2012-10-09 09:30,9,134.33,134.4,134.32,134.4,1970
20121201|2012-10-09 10:00,9,134.41,134.47,134.4,134.43,1276
20121201|2012-10-09 10:30,9,134.45,134.46,134.42,134.45,372
20121201|2012-10-09 11:00,9,134.45,134.48,134.43,134.44,445
20121201|2012-10-09 11:30,9,134.45,134.56,134.45,134.52,210
20121201|2012-10-09 12:00,9,134.54,134.54,134.54,134.54,5
20121201|2012-10-10 01:00,10,134.47,134.57,134.46,134.57,174
20121201|2012-10-10 01:30,10,134.56,134.69,134.54,134.69,366
20121201|2012-10-10 02:00,10,134.69,134.75,134.65,134.73,3062
20121201|2012-10-10 02:30,10,134.75,134.75,134.67,134.68,738
20121201|2012-10-10 03:00,10,134.68,134.71,134.61,134.68,497
20121201|2012-10-10 03:30,10,134.69,134.72,134.66,134.69,261
20121201|2012-10-10 04:00,10,134.68,134.79,134.68,134.79,1072
20121201|2012-10-10 04:30,10,134.79,134.92,134.75,134.82,1450
20121201|2012-10-10 05:00,10,134.82,134.86,134.8,134.84,815
20121201|2012-10-10 05:30,10,134.83,134.86,134.81,134.86,537
20121201|2012-10-10 06:00,10,134.86,135.02,134.85,134.86,1711
20121201|2012-10-10 06:30,10,134.86,135.03,134.85,134.96,1806
20121201|2012-10-10 07:00,10,134.96,134.98,134.85,134.9,1622
20121201|2012-10-10 07:30,10,134.9,134.95,134.87,134.9,780
20121201|2012-10-10 08:00,10,134.91,134.91,134.81,134.87,1234
20121201|2012-10-10 08:30,10,134.88,134.88,134.81,134.82,705
20121201|2012-10-10 09:00,10,134.81,134.81,134.72,134.72,972
20121201|2012-10-10 09:30,10,134.73,134.79,134.72,134.78,507
20121201|2012-10-10 10:00,10,134.78,134.85,134.78,134.84,618
20121201|2012-10-10 10:30,10,134.84,134.91,134.84,134.89,252
20121201|2012-10-10 11:00,10,134.9,134.91,134.87,134.9,41
20121201|2012-10-10 11:30,10,134.89,134.91,134.84,134.91,480
20121201|2012-10-11 01:00,11,135,135.16,134.96,135.07,623
20121201|2012-10-11 01:30,11,135.08,135.11,135,135.02,930
20121201|2012-10-11 02:00,11,135.02,135.02,134.9,134.98,1069
20121201|2012-10-11 02:30,11,134.99,135.15,134.99,135.15,2364
20121201|2012-10-11 03:00,11,135.15,135.15,135.06,135.13,803
20121201|2012-10-11 03:30,11,135.13,135.14,135.04,135.06,1596
20121201|2012-10-11 04:00,11,135.07,135.09,134.95,134.97,2964
20121201|2012-10-11 04:30,11,134.98,135.06,134.96,135.02,999
20121201|2012-10-11 05:00,11,135.02,135.26,135.02,135.13,1911
20121201|2012-10-11 05:30,11,135.13,135.16,135.07,135.09,735
20121201|2012-10-11 06:00,11,135.12,135.12,135.06,135.07,211
20121201|2012-10-11 06:30,11,135.07,135.15,135.05,135.15,682
20121201|2012-10-11 07:00,11,135.15,135.15,135.06,135.08,332
20121201|2012-10-11 07:30,11,135.07,135.11,135.06,135.08,338
20121201|2012-10-11 08:00,11,135.08,135.1,134.96,134.99,1416
20121201|2012-10-11 08:30,11,135.01,135.08,135,135,1776
20121201|2012-10-11 09:00,11,135,135.01,134.92,134.99,1060
20121201|2012-10-11 09:30,11,134.99,135.02,134.93,134.93,827
20121201|2012-10-11 10:00,11,134.93,134.98,134.92,134.92,856
20121201|2012-10-11 10:30,11,134.92,134.99,134.92,134.99,330
20121201|2012-10-11 11:00,11,134.99,135.01,134.96,135.01,288
20121201|2012-10-11 11:30,11,135.01,135.06,135.01,135.02,40
20121201|2012-10-12 01:00,12,134.97,134.99,134.88,134.99,119
20121201|2012-10-12 01:30,12,135.02,135.07,134.93,135.07,24
20121201|2012-10-12 02:00,12,135.07,135.11,135.05,135.09,325
20121201|2012-10-12 02:30,12,135.08,135.09,134.95,134.95,425
20121201|2012-10-12 03:00,12,134.98,135.06,134.98,135.04,856
20121201|2012-10-12 03:30,12,135.04,135.04,135,135.01,612
20121201|2012-10-12 04:00,12,135.02,135.12,135,135.09,1240
20121201|2012-10-12 04:30,12,135.09,135.13,135.04,135.09,821
20121201|2012-10-12 05:00,12,135.1,135.11,135.06,135.08,205
20121201|2012-10-12 05:30,12,135.08,135.13,135.08,135.08,375
20121201|2012-10-12 06:00,12,135.08,135.11,135.08,135.1,328
20121201|2012-10-12 06:30,12,135.1,135.14,135.08,135.11,704
20121201|2012-10-12 07:00,12,135.13,135.15,135.08,135.12,519
20121201|2012-10-12 07:30,12,135.13,135.32,135.09,135.28,680
20121201|2012-10-12 08:00,12,135.27,135.3,135.2,135.25,697
20121201|2012-10-12 08:30,12,135.25,135.28,135.2,135.2,639
20121201|2012-10-12 09:00,12,135.22,135.24,135.17,135.19,657
20121201|2012-10-12 09:30,12,135.2,135.29,135.2,135.21,477
20121201|2012-10-12 10:00,12,135.2,135.28,135.16,135.23,399
20121201|2012-10-12 10:30,12,135.24,135.39,135.24,135.35,314
20121201|2012-10-12 11:00,12,135.35,135.35,135.32,135.32,74
20121201|2012-10-12 11:30,12,135.35,135.47,135.35,135.47,12
20121201|2012-10-15 01:00,15,135.25,135.25,135.24,135.24,8
20121201|2012-10-15 01:30,15,135.29,135.29,135.25,135.29,185
20121201|2012-10-15 02:00,15,135.29,135.29,135.17,135.21,413
20121201|2012-10-15 02:30,15,135.21,135.28,135.21,135.26,517
20121201|2012-10-15 03:00,15,135.27,135.33,135.26,135.31,851
20121201|2012-10-15 03:30,15,135.31,135.6,135.31,135.56,2609
20121201|2012-10-15 04:00,15,135.54,135.56,135.49,135.49,801
20121201|2012-10-15 04:30,15,135.49,135.58,135.49,135.53,274
20121201|2012-10-15 05:00,15,135.56,135.6,135.53,135.59,306
20121201|2012-10-15 05:30,15,135.58,135.61,135.56,135.57,358
20121201|2012-10-15 06:00,15,135.59,135.59,135.51,135.53,368
20121201|2012-10-15 06:30,15,135.54,135.54,135.49,135.51,489
20121201|2012-10-15 07:00,15,135.49,135.49,135.37,135.39,726
20121201|2012-10-15 07:30,15,135.39,135.56,135.35,135.56,644
20121201|2012-10-15 08:00,15,135.56,135.58,135.53,135.56,570
20121201|2012-10-15 08:30,15,135.56,135.59,135.52,135.54,871
20121201|2012-10-15 09:00,15,135.54,135.63,135.49,135.55,1229
20121201|2012-10-15 09:30,15,135.57,135.58,135.5,135.5,291
20121201|2012-10-15 10:00,15,135.51,135.51,135.41,135.45,485
20121201|2012-10-15 10:30,15,135.42,135.5,135.4,135.4,130
20121201|2012-10-15 11:00,15,135.42,135.42,135.39,135.41,21
20121201|2012-10-15 11:30,15,135.4,135.45,135.39,135.45,35
20121201|2012-10-16 01:00,16,135.27,135.35,135.27,135.33,508
20121201|2012-10-16 01:30,16,135.33,135.42,135.32,135.39,526
20121201|2012-10-16 02:00,16,135.37,135.44,135.28,135.43,1741
20121201|2012-10-16 02:30,16,135.42,135.43,135.38,135.4,380
20121201|2012-10-16 03:00,16,135.4,135.43,135.39,135.39,893
20121201|2012-10-16 03:30,16,135.39,135.43,135.36,135.37,322
20121201|2012-10-16 04:00,16,135.38,135.49,135.37,135.46,379
20121201|2012-10-16 04:30,16,135.45,135.5,135.42,135.42,839
20121201|2012-10-16 05:00,16,135.4,135.45,135.4,135.43,330
20121201|2012-10-16 05:30,16,135.42,135.43,135.38,135.4,311
20121201|2012-10-16 06:00,16,135.4,135.43,135.37,135.38,242
20121201|2012-10-16 06:30,16,135.39,135.39,135.16,135.19,1604
20121201|2012-10-16 07:00,16,135.2,135.25,135.17,135.24,1157
20121201|2012-10-16 07:30,16,135.22,135.22,134.96,134.96,2757
20121201|2012-10-16 08:00,16,134.97,135.02,134.94,135.02,1203
20121201|2012-10-16 08:30,16,135.02,135.03,134.88,134.92,899
20121201|2012-10-16 09:00,16,134.91,134.95,134.86,134.88,1348
20121201|2012-10-16 09:30,16,134.9,134.96,134.8,134.87,1453
20121201|2012-10-16 10:00,16,134.88,134.9,134.84,134.85,667
20121201|2012-10-16 10:30,16,134.83,134.83,134.74,134.74,548
20121201|2012-10-16 11:00,16,134.75,134.79,134.75,134.79,124
20121201|2012-10-16 11:30,16,134.79,134.85,134.77,134.85,38
20121201|2012-10-17 01:00,17,134.7,134.71,134.46,134.46,522
20121201|2012-10-17 01:30,17,134.47,134.56,134.43,134.53,508
20121201|2012-10-17 02:00,17,134.57,134.71,134.55,134.65,862
20121201|2012-10-17 02:30,17,134.65,134.85,134.65,134.85,1823
20121201|2012-10-17 03:00,17,134.85,134.85,134.69,134.74,743
20121201|2012-10-17 03:30,17,134.73,134.73,134.61,134.65,780
20121201|2012-10-17 04:00,17,134.64,134.67,134.61,134.65,826
20121201|2012-10-17 04:30,17,134.63,134.65,134.54,134.55,492
20121201|2012-10-17 05:00,17,134.56,134.64,134.56,134.62,301
20121201|2012-10-17 05:30,17,134.64,134.66,134.61,134.62,291
20121201|2012-10-17 06:00,17,134.63,134.66,134.59,134.62,194
20121201|2012-10-17 06:30,17,134.66,134.69,134.62,134.67,1086
20121201|2012-10-17 07:00,17,134.65,134.67,134.62,134.63,919
20121201|2012-10-17 07:30,17,134.63,134.63,134.53,134.57,1217
20121201|2012-10-17 08:00,17,134.54,134.6,134.52,134.55,824
20121201|2012-10-17 08:30,17,134.56,134.62,134.46,134.47,620
20121201|2012-10-17 09:00,17,134.48,134.52,134.47,134.48,291
20121201|2012-10-17 09:30,17,134.48,134.55,134.38,134.38,960
20121201|2012-10-17 10:00,17,134.38,134.48,134.38,134.43,931
20121201|2012-10-17 10:30,17,134.44,134.44,134.38,134.44,92
20121201|2012-10-17 11:00,17,134.42,134.42,134.35,134.37,380
20121201|2012-10-17 11:30,17,134.4,134.41,134.4,134.41,94
20121201|2012-10-18 01:00,18,134.33,134.4,134.28,134.31,649
20121201|2012-10-18 01:30,18,134.31,134.4,134.3,134.39,515
20121201|2012-10-18 02:00,18,134.39,134.52,134.35,134.5,583
20121201|2012-10-18 02:30,18,134.51,134.58,134.49,134.54,1239
20121201|2012-10-18 03:00,18,134.54,134.55,134.37,134.4,1947
20121201|2012-10-18 03:30,18,134.4,134.4,134.06,134.34,7733
20121201|2012-10-18 04:00,18,134.34,134.45,134.32,134.41,2365
20121201|2012-10-18 04:30,18,134.41,134.44,134.33,134.4,3314
20121201|2012-10-18 05:00,18,134.4,134.5,134.4,134.49,1811
20121201|2012-10-18 05:30,18,134.49,134.54,134.47,134.53,1264
20121201|2012-10-18 06:00,18,134.51,134.52,134.45,134.45,1131
20121201|2012-10-18 06:30,18,134.44,134.55,134.43,134.55,680
20121201|2012-10-18 07:00,18,134.55,134.55,134.46,134.46,393
20121201|2012-10-18 07:30,18,134.47,134.55,134.46,134.54,1094
20121201|2012-10-18 08:00,18,134.54,134.54,134.49,134.53,1296
20121201|2012-10-18 08:30,18,134.54,134.58,134.49,134.54,859
20121201|2012-10-18 09:00,18,134.53,134.68,134.48,134.56,929
20121201|2012-10-18 09:30,18,134.57,134.57,134.5,134.52,573
20121201|2012-10-18 10:00,18,134.53,134.56,134.47,134.51,667
20121201|2012-10-18 10:30,18,134.51,134.53,134.43,134.49,221
20121201|2012-10-18 11:00,18,134.5,134.5,134.5,134.5,2
20121201|2012-10-18 11:30,18,134.48,134.52,134.48,134.52,116
20121201|2012-10-19 01:00,19,134.49,134.6,134.48,134.6,166
20121201|2012-10-19 01:30,19,134.6,134.61,134.57,134.59,222
20121201|2012-10-19 02:00,19,134.58,134.74,134.51,134.67,945
20121201|2012-10-19 02:30,19,134.68,134.7,134.6,134.61,928
20121201|2012-10-19 03:00,19,134.61,134.7,134.61,134.69,352
20121201|2012-10-19 03:30,19,134.67,134.71,134.64,134.71,599
20121201|2012-10-19 04:00,19,134.7,134.76,134.7,134.75,804
20121201|2012-10-19 04:30,19,134.76,134.82,134.76,134.82,1202
20121201|2012-10-19 05:00,19,134.82,134.89,134.8,134.89,684
20121201|2012-10-19 05:30,19,134.87,134.92,134.84,134.88,285
20121201|2012-10-19 06:00,19,134.88,135.01,134.87,134.98,1193
20121201|2012-10-19 06:30,19,134.98,134.98,134.93,134.95,468
20121201|2012-10-19 07:00,19,134.96,134.96,134.95,134.95,290
20121201|2012-10-19 07:30,19,134.95,134.95,134.84,134.84,247
20121201|2012-10-19 08:00,19,134.87,134.9,134.8,134.84,773
20121201|2012-10-19 08:30,19,134.84,134.91,134.82,134.83,318
20121201|2012-10-19 09:00,19,134.83,134.9,134.83,134.9,331
20121201|2012-10-19 09:30,19,134.89,134.9,134.85,134.85,1130
20121201|2012-10-19 10:00,19,134.84,134.86,134.77,134.78,1752
20121201|2012-10-19 10:30,19,134.77,134.91,134.77,134.87,235
20121201|2012-10-19 11:00,19,134.87,134.9,134.82,134.85,166
20121201|2012-10-19 11:30,19,134.89,134.96,134.85,134.95,37
20121201|2012-10-22 01:00,22,134.87,134.87,134.77,134.84,117
20121201|2012-10-22 01:30,22,134.85,134.85,134.75,134.77,55
20121201|2012-10-22 02:00,22,134.79,134.92,134.78,134.88,542
20121201|2012-10-22 02:30,22,134.87,134.89,134.85,134.86,228
20121201|2012-10-22 03:00,22,134.87,134.91,134.85,134.87,329
20121201|2012-10-22 03:30,22,134.87,134.89,134.83,134.85,954
20121201|2012-10-22 04:00,22,134.85,134.87,134.71,134.74,1328
20121201|2012-10-22 04:30,22,134.76,134.84,134.75,134.84,466
20121201|2012-10-22 05:00,22,134.84,134.87,134.77,134.81,640
20121201|2012-10-22 05:30,22,134.81,134.81,134.75,134.77,394
20121201|2012-10-22 06:00,22,134.77,134.77,134.66,134.71,951
20121201|2012-10-22 06:30,22,134.69,134.71,134.64,134.69,741
20121201|2012-10-22 07:00,22,134.69,134.74,134.67,134.69,507
20121201|2012-10-22 07:30,22,134.67,134.68,134.62,134.66,1081
20121201|2012-10-22 08:00,22,134.67,134.73,134.67,134.72,277
20121201|2012-10-22 08:30,22,134.72,134.75,134.68,134.71,407
20121201|2012-10-22 09:00,22,134.75,134.75,134.69,134.73,600
20121201|2012-10-22 09:30,22,134.72,134.73,134.67,134.69,562
20121201|2012-10-22 10:00,22,134.69,134.73,134.67,134.71,963
20121201|2012-10-22 10:30,22,134.71,134.71,134.61,134.61,174
20121201|2012-10-22 11:00,22,134.64,134.68,134.62,134.62,133
20121201|2012-10-22 11:30,22,134.67,134.68,134.62,134.62,84
20121201|2012-10-23 01:00,23,134.73,134.73,134.6,134.68,37
20121201|2012-10-23 01:30,23,134.68,134.74,134.62,134.65,192
20121201|2012-10-23 02:00,23,134.66,134.67,134.5,134.57,1410
20121201|2012-10-23 02:30,23,134.58,134.73,134.55,134.65,2787
20121201|2012-10-23 03:00,23,134.67,134.67,134.59,134.6,519
20121201|2012-10-23 03:30,23,134.6,134.67,134.6,134.66,429
20121201|2012-10-23 04:00,23,134.66,134.69,134.63,134.66,684
20121201|2012-10-23 04:30,23,134.67,134.7,134.67,134.69,195
20121201|2012-10-23 05:00,23,134.68,134.68,134.58,134.6,712
20121201|2012-10-23 05:30,23,134.6,134.66,134.56,134.66,270
20121201|2012-10-23 06:00,23,134.66,134.67,134.62,134.64,379
20121201|2012-10-23 06:30,23,134.62,134.63,134.6,134.6,124
20121201|2012-10-23 07:00,23,134.6,134.62,134.54,134.59,959
20121201|2012-10-23 07:30,23,134.59,134.65,134.58,134.58,1622
20121201|2012-10-23 08:00,23,134.58,134.65,134.54,134.61,1819
20121201|2012-10-23 08:30,23,134.61,134.65,134.57,134.62,727
20121201|2012-10-23 09:00,23,134.63,134.64,134.6,134.63,1475
20121201|2012-10-23 09:30,23,134.64,134.66,134.6,134.63,849
20121201|2012-10-23 10:00,23,134.63,134.64,134.59,134.63,700
20121201|2012-10-23 10:30,23,134.62,134.63,134.59,134.62,207
20121201|2012-10-23 11:00,23,134.63,134.63,134.59,134.61,102
20121201|2012-10-23 11:30,23,134.6,134.62,134.59,134.62,53
20121201|2012-10-24 01:00,24,134.64,134.67,134.51,134.6,186
20121201|2012-10-24 01:30,24,134.6,134.6,134.56,134.58,39
20121201|2012-10-24 02:00,24,134.56,134.64,134.52,134.59,648
20121201|2012-10-24 02:30,24,134.58,134.72,134.57,134.7,1090
20121201|2012-10-24 03:00,24,134.7,134.79,134.7,134.78,2221
20121201|2012-10-24 03:30,24,134.76,134.76,134.69,134.69,592
20121201|2012-10-24 04:00,24,134.72,134.75,134.7,134.7,408
20121201|2012-10-24 04:30,24,134.7,134.74,134.68,134.68,934
20121201|2012-10-24 05:00,24,134.69,134.75,134.65,134.68,820
20121201|2012-10-24 05:30,24,134.68,134.72,134.66,134.71,545
20121201|2012-10-24 06:00,24,134.7,134.74,134.62,134.65,689
20121201|2012-10-24 06:30,24,134.65,134.69,134.59,134.63,1558
20121201|2012-10-24 07:00,24,134.63,134.69,134.56,134.57,2027
20121201|2012-10-24 07:30,24,134.58,134.6,134.47,134.49,1808
20121201|2012-10-24 08:00,24,134.5,134.54,134.35,134.45,1999
20121201|2012-10-24 08:30,24,134.45,134.52,134.43,134.51,542
20121201|2012-10-24 09:00,24,134.51,134.6,134.5,134.56,564
20121201|2012-10-24 09:30,24,134.57,134.59,134.54,134.54,264
20121201|2012-10-24 10:00,24,134.54,134.54,134.5,134.54,707
20121201|2012-10-24 10:30,24,134.54,134.58,134.52,134.57,785
20121201|2012-10-24 11:00,24,134.58,134.59,134.57,134.58,185
20121201|2012-10-24 11:30,24,134.57,134.65,134.57,134.57,43
20121201|2012-10-25 01:00,25,134.38,134.41,134.29,134.41,315
20121201|2012-10-25 01:30,25,134.38,134.43,134.35,134.41,547
20121201|2012-10-25 02:00,25,134.42,134.43,134.35,134.42,614
20121201|2012-10-25 02:30,25,134.42,134.42,134.38,134.4,166
20121201|2012-10-25 03:00,25,134.41,134.43,134.28,134.37,1376
20121201|2012-10-25 03:30,25,134.36,134.4,134.28,134.39,1343
20121201|2012-10-25 04:00,25,134.38,134.45,134.33,134.36,689
20121201|2012-10-25 04:30,25,134.37,134.39,134.36,134.39,134
20121201|2012-10-25 05:00,25,134.39,134.44,134.37,134.4,424
20121201|2012-10-25 05:30,25,134.4,134.43,134.38,134.39,286
20121201|2012-10-25 06:00,25,134.39,134.41,134.36,134.38,245
20121201|2012-10-25 06:30,25,134.39,134.4,134.36,134.38,277
20121201|2012-10-25 07:00,25,134.38,134.4,134.28,134.28,527
20121201|2012-10-25 07:30,25,134.29,134.33,134.25,134.32,849
20121201|2012-10-25 08:00,25,134.32,134.34,134.28,134.32,618
20121201|2012-10-25 08:30,25,134.31,134.37,134.29,134.36,1576
20121201|2012-10-25 09:00,25,134.36,134.37,134.33,134.37,959
20121201|2012-10-25 09:30,25,134.38,134.46,134.35,134.4,1384
20121201|2012-10-25 10:00,25,134.38,134.46,134.37,134.46,853
20121201|2012-10-25 10:30,25,134.44,134.44,134.34,134.35,403
20121201|2012-10-25 11:00,25,134.35,134.39,134.34,134.39,177
20121201|2012-10-25 11:30,25,134.4,134.4,134.37,134.4,124
20121201|2012-10-26 01:00,26,134.51,134.52,134.28,134.39,401
20121201|2012-10-26 01:30,26,134.38,134.45,134.38,134.41,372
20121201|2012-10-26 02:00,26,134.42,134.44,134.37,134.42,506
20121201|2012-10-26 02:30,26,134.43,134.45,134.34,134.37,905
20121201|2012-10-26 03:00,26,134.39,134.48,134.37,134.46,1044
20121201|2012-10-26 03:30,26,134.45,134.46,134.37,134.38,1744
20121201|2012-10-26 04:00,26,134.39,134.5,134.37,134.48,1378
20121201|2012-10-26 04:30,26,134.48,134.64,134.47,134.63,1328
20121201|2012-10-26 05:00,26,134.63,134.64,134.61,134.63,926
20121201|2012-10-26 05:30,26,134.64,134.8,134.64,134.65,1091
20121201|2012-10-26 06:00,26,134.65,134.66,134.61,134.63,638
20121201|2012-10-26 06:30,26,134.63,134.66,134.59,134.6,852
20121201|2012-10-26 07:00,26,134.59,134.63,134.59,134.6,518
20121201|2012-10-26 07:30,26,134.59,134.62,134.52,134.58,452
20121201|2012-10-26 08:00,26,134.58,134.66,134.54,134.66,438
20121201|2012-10-26 08:30,26,134.64,134.64,134.56,134.61,735
20121201|2012-10-26 09:00,26,134.61,134.64,134.5,134.59,716
20121201|2012-10-26 09:30,26,134.59,134.63,134.52,134.61,486
20121201|2012-10-26 10:00,26,134.61,134.61,134.51,134.52,575
20121201|2012-10-26 10:30,26,134.52,134.52,134.46,134.48,482
20121201|2012-10-26 11:00,26,134.49,134.53,134.46,134.51,304
20121201|2012-10-26 11:30,26,134.53,134.55,134.5,134.5,36
20121201|2012-10-29 02:00,29,134.54,134.61,134.47,134.5,130
20121201|2012-10-29 02:30,29,134.47,134.5,134.46,134.49,745
20121201|2012-10-29 03:00,29,134.49,134.58,134.48,134.53,2366
20121201|2012-10-29 03:30,29,134.51,134.52,134.47,134.5,2278
20121201|2012-10-29 04:00,29,134.51,134.54,134.47,134.54,2764
20121201|2012-10-29 04:30,29,134.54,134.62,134.54,134.62,729
20121201|2012-10-29 05:00,29,134.6,134.67,134.6,134.63,724
20121201|2012-10-29 05:30,29,134.63,134.65,134.54,134.55,1426
20121201|2012-10-29 06:00,29,134.55,134.62,134.52,134.56,2031
20121201|2012-10-29 06:30,29,134.56,134.58,134.38,134.4,1273
20121201|2012-10-29 07:00,29,134.4,134.46,134.39,134.44,1327
20121201|2012-10-29 07:30,29,134.43,134.46,134.33,134.38,1506
20121201|2012-10-29 08:00,29,134.38,134.42,134.32,134.42,640
20121201|2012-10-29 08:30,29,134.43,134.51,134.43,134.51,1171
20121201|2012-10-29 09:00,29,134.51,134.56,134.48,134.56,1314
20121201|2012-10-29 09:30,29,134.56,134.61,134.52,134.53,801
20121201|2012-10-29 10:00,29,134.53,134.54,134.5,134.51,1042
20121201|2012-10-29 10:30,29,134.51,134.56,134.49,134.56,487
20121201|2012-10-29 11:00,29,134.54,134.7,134.51,134.7,1215
20121201|2012-10-29 11:30,29,134.69,134.7,134.63,134.68,265
20121201|2012-10-29 12:00,29,134.66,134.66,134.64,134.66,37
20121201|2012-10-29 12:30,29,134.68,134.74,134.68,134.68,557
20121201|2012-10-30 02:00,30,134.79,134.79,134.68,134.76,166
20121201|2012-10-30 02:30,30,134.69,134.72,134.62,134.64,182
20121201|2012-10-30 03:00,30,134.63,134.9,134.6,134.83,796
20121201|2012-10-30 03:30,30,134.83,134.88,134.8,134.86,2025
20121201|2012-10-30 04:00,30,134.86,134.87,134.81,134.85,1313
20121201|2012-10-30 04:30,30,134.85,134.85,134.73,134.76,768
20121201|2012-10-30 05:00,30,134.78,134.82,134.75,134.79,635
20121201|2012-10-30 05:30,30,134.78,134.78,134.73,134.75,905
20121201|2012-10-30 06:00,30,134.74,134.79,134.68,134.78,696
20121201|2012-10-30 06:30,30,134.77,134.78,134.72,134.73,234
20121201|2012-10-30 07:00,30,134.74,134.75,134.7,134.7,431
20121201|2012-10-30 07:30,30,134.7,134.71,134.66,134.68,438
20121201|2012-10-30 08:00,30,134.69,134.71,134.68,134.69,644
20121201|2012-10-30 08:30,30,134.68,134.72,134.67,134.7,836
20121201|2012-10-30 09:00,30,134.7,134.72,134.68,134.72,264
20121201|2012-10-30 09:30,30,134.7,134.72,134.67,134.72,682
20121201|2012-10-30 10:00,30,134.72,134.72,134.64,134.66,751
20121201|2012-10-30 10:30,30,134.66,134.69,134.63,134.66,1109
20121201|2012-10-30 11:00,30,134.67,134.68,134.64,134.65,568
20121201|2012-10-30 11:30,30,134.65,134.66,134.64,134.64,103
20121201|2012-10-30 12:00,30,134.66,134.67,134.66,134.67,10
20121201|2012-10-30 12:30,30,134.66,134.68,134.66,134.67,271
20121201|2012-10-31 02:00,31,134.69,134.69,134.63,134.64,738
20121201|2012-10-31 02:30,31,134.64,134.64,134.56,134.58,411
20121201|2012-10-31 03:00,31,134.57,134.76,134.54,134.74,2231
20121201|2012-10-31 03:30,31,134.72,134.8,134.7,134.79,3038
20121201|2012-10-31 04:00,31,134.8,134.82,134.68,134.7,4703
20121201|2012-10-31 04:30,31,134.7,134.72,134.55,134.58,9644
20121201|2012-10-31 05:00,31,134.59,134.59,134.44,134.45,1663
20121201|2012-10-31 05:30,31,134.45,134.57,134.44,134.55,1681
20121201|2012-10-31 06:00,31,134.56,134.58,134.55,134.55,853
20121201|2012-10-31 06:30,31,134.55,134.55,134.48,134.5,749
20121201|2012-10-31 07:00,31,134.5,134.58,134.48,134.58,982
20121201|2012-10-31 07:30,31,134.57,134.58,134.5,134.51,202
20121201|2012-10-31 08:00,31,134.51,134.55,134.48,134.53,1262
20121201|2012-10-31 08:30,31,134.54,134.55,134.49,134.55,1800
20121201|2012-10-31 09:00,31,134.55,134.59,134.54,134.54,1200
20121201|2012-10-31 09:30,31,134.55,134.56,134.52,134.53,2070
20121201|2012-10-31 10:00,31,134.54,134.54,134.46,134.48,3389
20121201|2012-10-31 10:30,31,134.47,134.52,134.46,134.52,2223
20121201|2012-10-31 11:00,31,134.52,134.63,134.49,134.63,2908
20121201|2012-10-31 11:30,31,134.63,134.63,134.59,134.6,1108
20121201|2012-10-31 12:00,31,134.61,134.68,134.61,134.65,204
20121201|2012-10-31 12:30,31,134.65,134.68,134.65,134.68,33
20121201|2012-11-01 02:00,1,134.66,134.66,134.66,134.66,27
20121201|2012-11-01 02:30,1,134.68,134.76,134.67,134.74,1053
20121201|2012-11-01 03:00,1,134.74,134.77,134.69,134.73,669
20121201|2012-11-01 03:30,1,134.73,134.77,134.73,134.75,670
20121201|2012-11-01 04:00,1,134.75,134.84,134.74,134.78,1871
20121201|2012-11-01 04:30,1,134.79,134.8,134.74,134.74,866
20121201|2012-11-01 05:00,1,134.74,134.76,134.73,134.73,580
20121201|2012-11-01 05:30,1,134.74,134.77,134.71,134.72,445
20121201|2012-11-01 06:00,1,134.72,134.76,134.7,134.73,602
20121201|2012-11-01 06:30,1,134.73,134.76,134.73,134.74,510
20121201|2012-11-01 07:00,1,134.74,134.77,134.71,134.75,438
20121201|2012-11-01 07:30,1,134.74,134.75,134.71,134.74,422
20121201|2012-11-01 08:00,1,134.76,134.78,134.74,134.74,695
20121201|2012-11-01 08:30,1,134.76,134.78,134.75,134.77,554
20121201|2012-11-01 09:00,1,134.77,134.8,134.73,134.78,935
20121201|2012-11-01 09:30,1,134.78,134.82,134.74,134.8,384
20121201|2012-11-01 10:00,1,134.8,134.8,134.74,134.78,354
20121201|2012-11-01 10:30,1,134.78,134.86,134.77,134.85,1824
20121201|2012-11-01 11:00,1,134.85,134.85,134.71,134.74,1388
20121201|2012-11-01 11:30,1,134.74,134.77,134.72,134.74,336
20121201|2012-11-01 12:00,1,134.75,134.75,134.74,134.75,132
20121201|2012-11-01 12:30,1,134.76,134.77,134.73,134.73,31
20121201|2012-11-02 02:00,2,134.7,134.84,134.69,134.77,538
20121201|2012-11-02 02:30,2,134.76,134.78,134.75,134.78,542
20121201|2012-11-02 03:00,2,134.79,134.87,134.79,134.84,2022
20121201|2012-11-02 03:30,2,134.84,134.95,134.84,134.95,1200
20121201|2012-11-02 04:00,2,134.95,134.97,134.84,134.87,1409
20121201|2012-11-02 04:30,2,134.87,134.89,134.81,134.89,388
20121201|2012-11-02 05:00,2,134.9,134.94,134.82,134.84,1617
20121201|2012-11-02 05:30,2,134.85,134.9,134.85,134.86,301
20121201|2012-11-02 06:00,2,134.85,134.88,134.81,134.86,761
20121201|2012-11-02 06:30,2,134.86,134.86,134.83,134.85,350
20121201|2012-11-02 07:00,2,134.86,134.88,134.83,134.83,772
20121201|2012-11-02 07:30,2,134.83,134.85,134.72,134.82,3125
20121201|2012-11-02 08:00,2,134.82,134.85,134.8,134.83,1098
20121201|2012-11-02 08:30,2,134.84,134.84,134.79,134.82,1022
20121201|2012-11-02 09:00,2,134.82,134.89,134.82,134.85,1738
20121201|2012-11-02 09:30,2,134.86,134.86,134.81,134.83,1227
20121201|2012-11-02 10:00,2,134.85,134.86,134.8,134.81,1364
20121201|2012-11-02 10:30,2,134.81,134.86,134.81,134.82,621
20121201|2012-11-02 11:00,2,134.84,134.86,134.84,134.84,331
20121201|2012-11-02 11:30,2,134.84,134.86,134.83,134.86,90
20121201|2012-11-02 12:30,2,134.86,134.86,134.84,134.86,28
20121201|2012-11-05 01:00,5,134.92,134.92,134.82,134.84,259
20121201|2012-11-05 01:30,5,134.83,134.84,134.8,134.8,376
20121201|2012-11-05 02:00,5,134.81,134.91,134.79,134.9,676
20121201|2012-11-05 02:30,5,134.9,134.9,134.82,134.87,429
20121201|2012-11-05 03:00,5,134.87,134.93,134.84,134.85,892
20121201|2012-11-05 03:30,5,134.85,134.87,134.83,134.84,1344
20121201|2012-11-05 04:00,5,134.85,134.86,134.82,134.84,849
20121201|2012-11-05 04:30,5,134.84,134.86,134.83,134.85,1082
20121201|2012-11-05 05:00,5,134.85,134.95,134.83,134.93,873
20121201|2012-11-05 05:30,5,134.94,134.95,134.88,134.94,544
20121201|2012-11-05 06:00,5,134.94,135.01,134.94,135.01,877
20121201|2012-11-05 06:30,5,135.01,135.05,134.92,134.92,1042
20121201|2012-11-05 07:00,5,134.92,135.02,134.91,135.01,1405
20121201|2012-11-05 07:30,5,135.01,135.03,134.95,134.95,850
20121201|2012-11-05 08:00,5,134.96,134.99,134.95,134.99,371
20121201|2012-11-05 08:30,5,135,135.02,135,135.01,208
20121201|2012-11-05 09:00,5,135.01,135.03,134.98,134.98,932
20121201|2012-11-05 09:30,5,134.98,134.99,134.94,134.98,376
20121201|2012-11-05 10:00,5,134.97,135.02,134.97,134.99,679
20121201|2012-11-05 10:30,5,134.99,135,134.96,134.96,197
20121201|2012-11-05 11:00,5,134.98,134.98,134.98,134.98,2
20121201|2012-11-05 11:30,5,134.98,134.99,134.96,134.96,80
20121201|2012-11-06 01:00,6,135,135,134.91,134.99,76
20121201|2012-11-06 01:30,6,134.98,134.98,134.94,134.95,67
20121201|2012-11-06 02:00,6,134.96,135.1,134.95,135.07,909
20121201|2012-11-06 02:30,6,135.08,135.08,135.01,135.05,922
20121201|2012-11-06 03:00,6,135.05,135.05,134.89,134.96,1690
20121201|2012-11-06 03:30,6,134.96,134.96,134.85,134.88,1049
20121201|2012-11-06 04:00,6,134.88,134.99,134.88,134.98,941
20121201|2012-11-06 04:30,6,134.98,135,134.95,134.96,514
20121201|2012-11-06 05:00,6,134.97,134.99,134.95,134.98,832
20121201|2012-11-06 05:30,6,134.97,134.98,134.95,134.97,410
20121201|2012-11-06 06:00,6,134.98,135.11,134.98,135.04,874
20121201|2012-11-06 06:30,6,135.03,135.08,135.02,135.08,713
20121201|2012-11-06 07:00,6,135.09,135.11,135.06,135.09,1395
20121201|2012-11-06 07:30,6,135.08,135.08,135.05,135.06,704
20121201|2012-11-06 08:00,6,135.06,135.09,135.05,135.08,804
20121201|2012-11-06 08:30,6,135.08,135.1,135.07,135.1,249
20121201|2012-11-06 09:00,6,135.09,135.2,135.09,135.14,1456
20121201|2012-11-06 09:30,6,135.13,135.19,135.09,135.19,668
20121201|2012-11-06 10:00,6,135.19,135.19,135.12,135.12,729
20121201|2012-11-06 10:30,6,135.12,135.12,135.04,135.09,833
20121201|2012-11-06 11:00,6,135.05,135.06,134.99,135,652
20121201|2012-11-06 11:30,6,135,135,135,135,10
20121201|2012-11-07 01:00,7,134.92,135.03,134.92,134.99,228
20121201|2012-11-07 01:30,7,134.99,135.11,134.99,135.09,789
20121201|2012-11-07 02:00,7,135.1,135.26,135.09,135.2,1131
20121201|2012-11-07 02:30,7,135.21,135.31,135.2,135.23,1490
20121201|2012-11-07 03:00,7,135.22,135.31,135.16,135.27,2061
20121201|2012-11-07 03:30,7,135.28,135.3,135.15,135.16,1287
20121201|2012-11-07 04:00,7,135.17,135.17,135.11,135.15,1292
20121201|2012-11-07 04:30,7,135.14,135.19,135.11,135.18,2394
20121201|2012-11-07 05:00,7,135.19,135.22,135.16,135.2,1243
20121201|2012-11-07 05:30,7,135.2,135.21,135.14,135.15,1167
20121201|2012-11-07 06:00,7,135.14,135.27,135.14,135.22,1451
20121201|2012-11-07 06:30,7,135.22,135.3,135.2,135.29,1014
20121201|2012-11-07 07:00,7,135.28,135.43,135.28,135.42,1263
20121201|2012-11-07 07:30,7,135.43,135.46,135.33,135.36,749
20121201|2012-11-07 08:00,7,135.38,135.44,135.36,135.43,1018
20121201|2012-11-07 08:30,7,135.43,135.5,135.41,135.41,1391
20121201|2012-11-07 09:00,7,135.41,135.45,135.35,135.45,2087
20121201|2012-11-07 09:30,7,135.43,135.43,135.34,135.35,355
20121201|2012-11-07 10:00,7,135.36,135.4,135.34,135.4,1044
20121201|2012-11-07 10:30,7,135.39,135.4,135.37,135.38,663
20121201|2012-11-07 11:00,7,135.38,135.42,135.36,135.41,522
20121201|2012-11-07 11:30,7,135.43,135.43,135.4,135.41,35
20121201|2012-11-08 01:00,8,135.41,135.47,135.37,135.41,321
20121201|2012-11-08 01:30,8,135.41,135.45,135.37,135.45,831
20121201|2012-11-08 02:00,8,135.45,135.56,135.45,135.54,1534
20121201|2012-11-08 02:30,8,135.55,135.56,135.51,135.53,1035
20121201|2012-11-08 03:00,8,135.53,135.58,135.51,135.53,1120
20121201|2012-11-08 03:30,8,135.54,135.6,135.49,135.59,1697
20121201|2012-11-08 04:00,8,135.59,135.6,135.53,135.58,670
20121201|2012-11-08 04:30,8,135.58,135.58,135.52,135.52,500
20121201|2012-11-08 05:00,8,135.52,135.53,135.5,135.51,289
20121201|2012-11-08 05:30,8,135.52,135.54,135.5,135.52,256
20121201|2012-11-08 06:00,8,135.5,135.52,135.46,135.49,224
20121201|2012-11-08 06:30,8,135.49,135.52,135.46,135.48,370
20121201|2012-11-08 07:00,8,135.48,135.52,135.48,135.51,441
20121201|2012-11-08 07:30,8,135.5,135.58,135.48,135.5,1112
20121201|2012-11-08 08:00,8,135.49,135.58,135.48,135.55,440
20121201|2012-11-08 08:30,8,135.54,135.58,135.51,135.57,575
20121201|2012-11-08 09:00,8,135.56,135.58,135.52,135.56,1176
20121201|2012-11-08 09:30,8,135.55,135.64,135.55,135.61,1397
20121201|2012-11-08 10:00,8,135.6,135.61,135.55,135.57,596
20121201|2012-11-08 10:30,8,135.58,135.6,135.56,135.56,351
20121201|2012-11-08 11:00,8,135.56,135.57,135.55,135.55,178
20121201|2012-11-08 11:30,8,135.55,135.55,135.52,135.52,20
20121201|2012-11-09 01:00,9,135.61,135.64,135.51,135.52,347
20121201|2012-11-09 01:30,9,135.52,135.53,135.44,135.47,569
20121201|2012-11-09 02:00,9,135.47,135.61,135.43,135.59,2038
20121201|2012-11-09 02:30,9,135.59,135.64,135.58,135.62,1544
20121201|2012-11-09 03:00,9,135.61,135.71,135.58,135.67,2192
20121201|2012-11-09 03:30,9,135.67,135.82,135.67,135.75,1377
20121201|2012-11-09 04:00,9,135.76,135.88,135.75,135.88,985
20121201|2012-11-09 04:30,9,135.88,135.96,135.85,135.9,1810
20121201|2012-11-09 05:00,9,135.91,135.91,135.84,135.84,401
20121201|2012-11-09 05:30,9,135.84,135.94,135.79,135.93,878
20121201|2012-11-09 06:00,9,135.93,135.93,135.87,135.89,430
20121201|2012-11-09 06:30,9,135.9,135.92,135.86,135.9,499
20121201|2012-11-09 07:00,9,135.92,135.98,135.92,135.97,342
20121201|2012-11-09 07:30,9,135.96,135.99,135.9,135.93,922
20121201|2012-11-09 08:00,9,135.93,135.96,135.91,135.92,523
20121201|2012-11-09 08:30,9,135.93,135.99,135.91,135.94,959
20121201|2012-11-09 09:00,9,135.94,135.96,135.9,135.92,1596
20121201|2012-11-09 09:30,9,135.93,135.94,135.88,135.9,821
20121201|2012-11-09 10:00,9,135.92,135.94,135.9,135.93,923
20121201|2012-11-09 10:30,9,135.93,135.97,135.93,135.94,664
20121201|2012-11-09 11:00,9,135.95,135.96,135.9,135.92,269
20121201|2012-11-09 11:30,9,135.93,135.96,135.92,135.96,162
20121201|2012-11-12 01:00,12,135.94,135.94,135.93,135.93,9
20121201|2012-11-12 01:30,12,135.93,135.95,135.87,135.93,187
20121201|2012-11-12 02:00,12,135.94,136.01,135.94,135.98,901
20121201|2012-11-12 02:30,12,135.98,136.02,135.96,135.98,167
20121201|2012-11-12 03:00,12,135.99,136.1,135.97,136.04,798
20121201|2012-11-12 03:30,12,136.05,136.16,136.03,136.15,1073
20121201|2012-11-12 04:00,12,136.15,136.15,136.02,136.02,1014
20121201|2012-11-12 04:30,12,136.04,136.09,136.03,136.09,543
20121201|2012-11-12 05:00,12,136.09,136.1,136.06,136.06,161
20121201|2012-11-12 05:30,12,136.07,136.11,136.06,136.1,242
20121201|2012-11-12 06:00,12,136.1,136.11,136.09,136.09,199
20121201|2012-11-12 06:30,12,136.09,136.09,136.05,136.07,378
20121201|2012-11-12 07:00,12,136.08,136.08,136.06,136.08,392
20121201|2012-11-12 07:30,12,136.07,136.1,136.04,136.08,546
20121201|2012-11-12 08:00,12,136.07,136.09,136.06,136.09,354
20121201|2012-11-12 08:30,12,136.1,136.1,136.04,136.08,503
20121201|2012-11-12 09:00,12,136.08,136.09,136.04,136.08,599
20121201|2012-11-12 09:30,12,136.09,136.18,136.07,136.18,789
20121201|2012-11-12 10:00,12,136.18,136.23,136.17,136.21,1149
20121201|2012-11-12 10:30,12,136.2,136.2,136.18,136.19,42
20121201|2012-11-12 11:00,12,136.19,136.23,136.19,136.21,28
20121201|2012-11-12 11:30,12,136.2,136.2,136.17,136.19,27
20121201|2012-11-13 01:00,13,136,136.31,135.87,136.27,603
20121201|2012-11-13 01:30,13,136.24,136.28,136.2,136.28,1176
20121201|2012-11-13 02:00,13,136.28,136.55,136.25,136.54,2596
20121201|2012-11-13 02:30,13,136.54,136.57,136.5,136.51,2366
20121201|2012-11-13 03:00,13,136.51,136.52,136.47,136.51,1931
20121201|2012-11-13 03:30,13,136.51,136.66,136.49,136.66,2110
20121201|2012-11-13 04:00,13,136.66,136.71,136.63,136.67,1901
20121201|2012-11-13 04:30,13,136.66,136.66,136.62,136.66,714
20121201|2012-11-13 05:00,13,136.66,136.8,136.66,136.69,1586
20121201|2012-11-13 05:30,13,136.69,136.69,136.54,136.6,1986
20121201|2012-11-13 06:00,13,136.59,136.67,136.58,136.66,841
20121201|2012-11-13 06:30,13,136.66,136.67,136.57,136.57,1201
20121201|2012-11-13 07:00,13,136.57,136.58,136.47,136.52,1475
20121201|2012-11-13 07:30,13,136.53,136.57,136.5,136.51,837
20121201|2012-11-13 08:00,13,136.5,136.55,136.48,136.52,832
20121201|2012-11-13 08:30,13,136.53,136.55,136.43,136.47,1375
20121201|2012-11-13 09:00,13,136.45,136.5,136.45,136.48,583
20121201|2012-11-13 09:30,13,136.48,136.51,136.47,136.49,635
20121201|2012-11-13 10:00,13,136.5,136.53,136.49,136.51,1043
20121201|2012-11-13 10:30,13,136.51,136.53,136.5,136.53,121
20121201|2012-11-13 11:00,13,136.53,136.55,136.53,136.55,105
20121201|2012-11-13 11:30,13,136.55,136.55,136.54,136.54,5
20121201|2012-11-14 01:00,14,136.61,136.61,136.45,136.45,198
20121201|2012-11-14 01:30,14,136.44,136.47,136.36,136.46,1531
20121201|2012-11-14 02:00,14,136.45,136.5,136.41,136.5,1764
20121201|2012-11-14 02:30,14,136.51,136.51,136.41,136.45,912
20121201|2012-11-14 03:00,14,136.44,136.49,136.42,136.44,2140
20121201|2012-11-14 03:30,14,136.44,136.44,136.34,136.37,1287
20121201|2012-11-14 04:00,14,136.37,136.39,136.34,136.38,746
20121201|2012-11-14 04:30,14,136.37,136.42,136.28,136.3,1010
20121201|2012-11-14 05:00,14,136.31,136.35,136.26,136.28,1034
20121201|2012-11-14 05:30,14,136.28,136.36,136.28,136.3,715
20121201|2012-11-14 06:00,14,136.31,136.33,136.25,136.27,570
20121201|2012-11-14 06:30,14,136.28,136.28,136.23,136.28,1130
20121201|2012-11-14 07:00,14,136.29,136.33,136.23,136.26,884
20121201|2012-11-14 07:30,14,136.28,136.29,136.16,136.23,1689
20121201|2012-11-14 08:00,14,136.23,136.25,136.16,136.2,498
20121201|2012-11-14 08:30,14,136.2,136.22,136.16,136.2,479
20121201|2012-11-14 09:00,14,136.21,136.26,136.19,136.26,395
20121201|2012-11-14 09:30,14,136.26,136.32,136.26,136.3,1351
20121201|2012-11-14 10:00,14,136.28,136.29,136.22,136.29,832
20121201|2012-11-14 10:30,14,136.26,136.27,136.25,136.25,171
20121201|2012-11-14 11:00,14,136.26,136.29,136.26,136.29,45
20121201|2012-11-14 11:30,14,136.27,136.27,136.25,136.25,7
20121201|2012-11-15 01:00,15,136.25,136.34,136.25,136.33,224
20121201|2012-11-15 01:30,15,136.32,136.34,136.28,136.33,524
20121201|2012-11-15 02:00,15,136.33,136.37,136.29,136.34,601
20121201|2012-11-15 02:30,15,136.33,136.39,136.3,136.34,1334
20121201|2012-11-15 03:00,15,136.34,136.52,136.27,136.41,5215
20121201|2012-11-15 03:30,15,136.39,136.39,136.33,136.38,3291
20121201|2012-11-15 04:00,15,136.37,136.38,136.3,136.32,2204
20121201|2012-11-15 04:30,15,136.31,136.32,136.22,136.23,2009
20121201|2012-11-15 05:00,15,136.25,136.35,136.22,136.35,1811
20121201|2012-11-15 05:30,15,136.35,136.43,136.34,136.41,1607
20121201|2012-11-15 06:00,15,136.42,136.46,136.41,136.46,618
20121201|2012-11-15 06:30,15,136.45,136.45,136.38,136.42,1003
20121201|2012-11-15 07:00,15,136.42,136.42,136.39,136.4,541
20121201|2012-11-15 07:30,15,136.4,136.42,136.32,136.35,1228
20121201|2012-11-15 08:00,15,136.35,136.42,136.35,136.4,574
20121201|2012-11-15 08:30,15,136.4,136.4,136.35,136.4,946
20121201|2012-11-15 09:00,15,136.41,136.42,136.36,136.41,1030
20121201|2012-11-15 09:30,15,136.4,136.41,136.35,136.4,1174
20121201|2012-11-15 10:00,15,136.41,136.44,136.38,136.42,1039
20121201|2012-11-15 10:30,15,136.43,136.45,136.42,136.44,175
20121201|2012-11-15 11:00,15,136.45,136.46,136.43,136.44,72
20121201|2012-11-15 11:30,15,136.44,136.46,136.42,136.42,67
20121201|2012-11-16 01:00,16,136.39,136.43,136.35,136.39,182
20121201|2012-11-16 01:30,16,136.39,136.42,136.37,136.37,207
20121201|2012-11-16 02:00,16,136.37,136.47,136.32,136.47,1428
20121201|2012-11-16 02:30,16,136.48,136.54,136.43,136.46,907
20121201|2012-11-16 03:00,16,136.45,136.6,136.44,136.57,1693
20121201|2012-11-16 03:30,16,136.57,136.58,136.51,136.53,1137
20121201|2012-11-16 04:00,16,136.53,136.55,136.52,136.52,508
20121201|2012-11-16 04:30,16,136.52,136.54,136.46,136.53,1189
20121201|2012-11-16 05:00,16,136.53,136.58,136.51,136.58,606
20121201|2012-11-16 05:30,16,136.57,136.59,136.55,136.56,412
20121201|2012-11-16 06:00,16,136.56,136.6,136.55,136.56,556
20121201|2012-11-16 06:30,16,136.56,136.58,136.51,136.53,559
20121201|2012-11-16 07:00,16,136.54,136.54,136.45,136.53,542
20121201|2012-11-16 07:30,16,136.54,136.56,136.53,136.56,588
20121201|2012-11-16 08:00,16,136.54,136.55,136.5,136.55,824
20121201|2012-11-16 08:30,16,136.55,136.56,136.51,136.55,1497
20121201|2012-11-16 09:00,16,136.54,136.58,136.51,136.58,938
20121201|2012-11-16 09:30,16,136.59,136.62,136.57,136.57,565
20121201|2012-11-16 10:00,16,136.56,136.58,136.5,136.57,1354
20121201|2012-11-16 10:30,16,136.56,136.63,136.55,136.55,286
20121201|2012-11-16 11:00,16,136.52,136.54,136.51,136.54,41
20121201|2012-11-16 11:30,16,136.55,136.55,136.55,136.55,31
20121201|2012-11-19 01:00,19,136.43,136.47,136.4,136.47,30
20121201|2012-11-19 01:30,19,136.47,136.53,136.45,136.53,98
20121201|2012-11-19 02:00,19,136.53,136.63,136.52,136.62,1230
20121201|2012-11-19 02:30,19,136.62,136.64,136.58,136.58,312
20121201|2012-11-19 03:00,19,136.59,136.62,136.58,136.6,301
20121201|2012-11-19 03:30,19,136.6,136.67,136.56,136.65,1098
20121201|2012-11-19 04:00,19,136.64,136.64,136.58,136.62,759
20121201|2012-11-19 04:30,19,136.63,136.66,136.6,136.63,486
20121201|2012-11-19 05:00,19,136.63,136.64,136.6,136.62,863
20121201|2012-11-19 05:30,19,136.61,136.62,136.59,136.61,694
20121201|2012-11-19 06:00,19,136.63,136.63,136.59,136.6,343
20121201|2012-11-19 06:30,19,136.6,136.61,136.58,136.59,232
20121201|2012-11-19 07:00,19,136.58,136.59,136.55,136.57,387
20121201|2012-11-19 07:30,19,136.58,136.6,136.56,136.56,360
20121201|2012-11-19 08:00,19,136.56,136.56,136.54,136.56,657
20121201|2012-11-19 08:30,19,136.56,136.57,136.48,136.53,1475
20121201|2012-11-19 09:00,19,136.53,136.55,136.51,136.53,595
20121201|2012-11-19 09:30,19,136.53,136.54,136.49,136.53,585
20121201|2012-11-19 10:00,19,136.52,136.54,136.5,136.54,711
20121201|2012-11-19 10:30,19,136.54,136.54,136.51,136.51,107
20121201|2012-11-19 11:00,19,136.51,136.51,136.51,136.51,102
20121201|2012-11-19 11:30,19,136.51,136.52,136.5,136.52,79
20121201|2012-11-20 01:00,20,136.34,136.34,136.14,136.31,1834
20121201|2012-11-20 01:30,20,136.31,136.39,136.17,136.23,2331
20121201|2012-11-20 02:00,20,136.24,136.34,136.23,136.33,1879
20121201|2012-11-20 02:30,20,136.33,136.35,136.31,136.31,1179
20121201|2012-11-20 03:00,20,136.3,136.31,136.19,136.21,962
20121201|2012-11-20 03:30,20,136.21,136.24,136.18,136.2,661
20121201|2012-11-20 04:00,20,136.2,136.21,136.11,136.11,1473
20121201|2012-11-20 04:30,20,136.12,136.12,136.03,136.09,1745
20121201|2012-11-20 05:00,20,136.09,136.11,136.05,136.1,968
20121201|2012-11-20 05:30,20,136.09,136.09,136.01,136.03,1073
20121201|2012-11-20 06:00,20,136.04,136.05,136,136.04,491
20121201|2012-11-20 06:30,20,136.04,136.08,136.02,136.02,420
20121201|2012-11-20 07:00,20,136.04,136.04,135.82,135.86,1562
20121201|2012-11-20 07:30,20,135.86,135.9,135.81,135.89,1841
20121201|2012-11-20 08:00,20,135.88,135.92,135.85,135.86,1557
20121201|2012-11-20 08:30,20,135.87,135.89,135.78,135.8,1437
20121201|2012-11-20 09:00,20,135.78,135.8,135.72,135.73,1563
20121201|2012-11-20 09:30,20,135.72,135.78,135.7,135.72,1257
20121201|2012-11-20 10:00,20,135.73,135.76,135.69,135.75,1789
20121201|2012-11-20 10:30,20,135.75,135.76,135.74,135.75,233
20121201|2012-11-20 11:00,20,135.74,135.76,135.74,135.75,95
20121201|2012-11-20 11:30,20,135.75,135.77,135.75,135.75,130
20121201|2012-11-21 01:00,21,135.76,135.76,135.54,135.71,2185
20121201|2012-11-21 01:30,21,135.71,135.76,135.68,135.75,611
20121201|2012-11-21 02:00,21,135.77,135.86,135.75,135.8,1837
20121201|2012-11-21 02:30,21,135.81,135.83,135.71,135.74,1240
20121201|2012-11-21 03:00,21,135.74,135.75,135.63,135.64,984
20121201|2012-11-21 03:30,21,135.63,135.72,135.62,135.7,698
20121201|2012-11-21 04:00,21,135.7,135.73,135.66,135.71,897
20121201|2012-11-21 04:30,21,135.7,135.72,135.65,135.7,432
20121201|2012-11-21 05:00,21,135.7,135.72,135.67,135.68,603
20121201|2012-11-21 05:30,21,135.68,135.68,135.6,135.64,813
20121201|2012-11-21 06:00,21,135.64,135.68,135.62,135.64,453
20121201|2012-11-21 06:30,21,135.64,135.64,135.6,135.61,331
20121201|2012-11-21 07:00,21,135.6,135.6,135.42,135.5,3501
20121201|2012-11-21 07:30,21,135.5,135.54,135.45,135.49,1032
20121201|2012-11-21 08:00,21,135.51,135.53,135.45,135.49,671
20121201|2012-11-21 08:30,21,135.48,135.51,135.46,135.5,1294
20121201|2012-11-21 09:00,21,135.51,135.54,135.49,135.53,1517
20121201|2012-11-21 09:30,21,135.52,135.53,135.5,135.51,548
20121201|2012-11-21 10:00,21,135.51,135.53,135.48,135.49,857
20121201|2012-11-21 10:30,21,135.48,135.49,135.44,135.45,424
20121201|2012-11-21 11:00,21,135.44,135.48,135.44,135.47,188
20121201|2012-11-21 11:30,21,135.45,135.45,135.44,135.45,4
20121201|2012-11-22 01:00,22,135.57,135.57,135.36,135.38,286
20121201|2012-11-22 01:30,22,135.4,135.47,135.4,135.46,88
20121201|2012-11-22 02:00,22,135.5,135.56,135.48,135.54,1196
20121201|2012-11-22 02:30,22,135.54,135.55,135.4,135.4,1000
20121201|2012-11-22 03:00,22,135.41,135.51,135.39,135.49,2503
20121201|2012-11-22 03:30,22,135.49,135.55,135.49,135.51,805
20121201|2012-11-22 04:00,22,135.52,135.61,135.49,135.61,2107
20121201|2012-11-22 04:30,22,135.61,135.64,135.57,135.57,1052
20121201|2012-11-22 05:00,22,135.56,135.63,135.55,135.59,776
20121201|2012-11-22 05:30,22,135.58,135.6,135.54,135.54,575
20121201|2012-11-22 06:00,22,135.53,135.55,135.53,135.55,274
20121201|2012-11-22 06:30,22,135.55,135.56,135.54,135.55,502
20121201|2012-11-22 07:00,22,135.56,135.57,135.44,135.44,1127
20121201|2012-11-22 07:30,22,135.44,135.56,135.44,135.54,593
20121201|2012-11-22 08:00,22,135.55,135.55,135.48,135.51,707
20121201|2012-11-22 08:30,22,135.51,135.54,135.5,135.51,503
20121201|2012-11-22 09:00,22,135.53,135.54,135.51,135.51,446
20121201|2012-11-22 09:30,22,135.5,135.52,135.45,135.46,711
20121201|2012-11-22 10:00,22,135.45,135.47,135.44,135.47,918
20121201|2012-11-22 10:30,22,135.47,135.47,135.44,135.46,193
20121201|2012-11-22 11:00,22,135.47,135.5,135.47,135.47,105
20121201|2012-11-22 11:30,22,135.47,135.5,135.47,135.5,16
20121201|2012-11-23 01:00,23,135.4,135.51,135.4,135.47,96
20121201|2012-11-23 01:30,23,135.47,135.47,135.46,135.47,79
20121201|2012-11-23 02:00,23,135.5,135.56,135.46,135.56,1000
20121201|2012-11-23 02:30,23,135.58,135.72,135.57,135.71,1180
20121201|2012-11-23 03:00,23,135.74,135.81,135.64,135.67,1548
20121201|2012-11-23 03:30,23,135.69,135.78,135.69,135.72,1940
20121201|2012-11-23 04:00,23,135.71,135.76,135.69,135.76,625
20121201|2012-11-23 04:30,23,135.75,135.79,135.71,135.79,1600
20121201|2012-11-23 05:00,23,135.79,135.8,135.77,135.78,691
20121201|2012-11-23 05:30,23,135.79,135.8,135.73,135.74,715
20121201|2012-11-23 06:00,23,135.73,135.75,135.73,135.74,213
20121201|2012-11-23 06:30,23,135.73,135.75,135.72,135.74,610
20121201|2012-11-23 07:00,23,135.74,135.77,135.72,135.75,1290
20121201|2012-11-23 07:30,23,135.75,135.77,135.74,135.75,488
20121201|2012-11-23 08:00,23,135.75,135.75,135.68,135.69,877
20121201|2012-11-23 08:30,23,135.69,135.72,135.65,135.67,1107
20121201|2012-11-23 09:00,23,135.66,135.69,135.63,135.64,581
20121201|2012-11-23 09:30,23,135.64,135.73,135.64,135.72,571
20121201|2012-11-23 10:00,23,135.72,135.75,135.71,135.72,305
20121201|2012-11-23 10:30,23,135.71,135.72,135.69,135.72,394
20121201|2012-11-23 11:00,23,135.71,135.75,135.71,135.71,46
20121201|2012-11-23 11:30,23,135.71,135.78,135.71,135.78,5
20121201|2012-11-26 01:00,26,135.8,135.8,135.68,135.72,175
20121201|2012-11-26 01:30,26,135.73,135.9,135.72,135.85,495
20121201|2012-11-26 02:00,26,135.85,135.92,135.81,135.86,1416
20121201|2012-11-26 02:30,26,135.86,135.95,135.86,135.93,1426
20121201|2012-11-26 03:00,26,135.94,135.97,135.91,135.92,1098
20121201|2012-11-26 03:30,26,135.92,135.92,135.9,135.91,663
20121201|2012-11-26 04:00,26,135.9,135.9,135.81,135.82,1227
20121201|2012-11-26 04:30,26,135.81,135.87,135.78,135.85,2418
20121201|2012-11-26 05:00,26,135.85,135.91,135.81,135.84,3048
20121201|2012-11-26 05:30,26,135.83,135.84,135.79,135.83,1501
20121201|2012-11-26 06:00,26,135.82,135.84,135.81,135.83,389
20121201|2012-11-26 06:30,26,135.82,135.83,135.79,135.83,955
20121201|2012-11-26 07:00,26,135.82,135.84,135.82,135.84,275
20121201|2012-11-26 07:30,26,135.84,135.87,135.79,135.79,928
20121201|2012-11-26 08:00,26,135.79,135.95,135.79,135.94,2203
20121201|2012-11-26 08:30,26,135.94,135.96,135.92,135.94,985
20121201|2012-11-26 09:00,26,135.94,136,135.9,136,941
20121201|2012-11-26 09:30,26,135.98,136.01,135.96,135.96,347
20121201|2012-11-26 10:00,26,135.97,136,135.94,135.99,445
20121201|2012-11-26 10:30,26,135.99,135.99,135.95,135.95,558
20121201|2012-11-26 11:00,26,135.95,135.96,135.95,135.95,88
20121201|2012-11-26 11:30,26,135.95,135.97,135.92,135.92,75
20121201|2012-11-27 01:00,27,135.89,135.9,135.75,135.83,595
20121201|2012-11-27 01:30,27,135.84,135.86,135.73,135.85,674
20121201|2012-11-27 02:00,27,135.85,135.95,135.81,135.85,523
20121201|2012-11-27 02:30,27,135.87,135.9,135.83,135.89,1438
20121201|2012-11-27 03:00,27,135.89,135.97,135.88,135.97,1096
20121201|2012-11-27 03:30,27,135.98,136.01,135.96,135.98,1039
20121201|2012-11-27 04:00,27,135.99,136.1,135.98,136.05,1180
20121201|2012-11-27 04:30,27,136.05,136.11,136.03,136.03,627
20121201|2012-11-27 05:00,27,136.03,136.07,136,136.02,401
20121201|2012-11-27 05:30,27,136.03,136.07,136.02,136.05,382
20121201|2012-11-27 06:00,27,136.04,136.09,136.03,136.07,664
20121201|2012-11-27 06:30,27,136.07,136.07,135.99,136.04,520
20121201|2012-11-27 07:00,27,136.04,136.07,136.03,136.04,237
20121201|2012-11-27 07:30,27,136.04,136.06,136,136.06,254
20121201|2012-11-27 08:00,27,136.06,136.23,136.06,136.23,1355
20121201|2012-11-27 08:30,27,136.22,136.22,136.08,136.09,546
20121201|2012-11-27 09:00,27,136.08,136.14,136.07,136.13,611
20121201|2012-11-27 09:30,27,136.13,136.16,136.1,136.16,597
20121201|2012-11-27 10:00,27,136.16,136.2,136.14,136.2,668
20121201|2012-11-27 10:30,27,136.19,136.21,136.18,136.2,244
20121201|2012-11-27 11:00,27,136.2,136.2,136.18,136.18,104
20121201|2012-11-27 11:30,27,136.18,136.19,136.17,136.18,174
20121201|2012-11-28 01:00,28,136.36,136.39,136.32,136.37,298
20121201|2012-11-28 01:30,28,136.34,136.39,136.31,136.38,634
20121201|2012-11-28 02:00,28,136.38,136.61,136.38,136.6,2928
20121201|2012-11-28 02:30,28,136.6,136.62,136.57,136.62,2260
20121201|2012-11-28 03:00,28,136.61,136.7,136.58,136.66,2987
20121201|2012-11-28 03:30,28,136.66,136.66,136.57,136.57,1841
20121201|2012-11-28 04:00,28,136.57,136.62,136.57,136.58,669
20121201|2012-11-28 04:30,28,136.58,136.69,136.57,136.63,1069
20121201|2012-11-28 05:00,28,136.62,136.64,136.6,136.61,373
20121201|2012-11-28 05:30,28,136.61,136.69,136.61,136.69,492
20121201|2012-11-28 06:00,28,136.69,136.72,136.67,136.67,536
20121201|2012-11-28 06:30,28,136.68,136.72,136.67,136.69,460
20121201|2012-11-28 07:00,28,136.68,136.87,136.68,136.75,1483
20121201|2012-11-28 07:30,28,136.76,136.9,136.76,136.87,1534
20121201|2012-11-28 08:00,28,136.87,136.93,136.84,136.92,2094
20121201|2012-11-28 08:30,28,136.93,137.06,136.93,137.03,2037
20121201|2012-11-28 09:00,28,137.05,137.13,136.98,137,1893
20121201|2012-11-28 09:30,28,137,137.01,136.93,136.95,698
20121201|2012-11-28 10:00,28,136.96,137.01,136.93,136.99,950
20121201|2012-11-28 10:30,28,136.99,137.01,136.97,137,369
20121201|2012-11-28 11:00,28,137,137,136.98,136.98,159
20121201|2012-11-28 11:30,28,136.98,137,136.91,136.91,168
20121201|2012-11-29 01:00,29,136.8,136.89,136.76,136.85,197
20121201|2012-11-29 01:30,29,136.87,137.01,136.86,136.98,697
20121201|2012-11-29 02:00,29,136.99,137.1,136.98,137.08,1743
20121201|2012-11-29 02:30,29,137.06,137.12,137.04,137.09,1147
20121201|2012-11-29 03:00,29,137.1,137.2,137.09,137.18,1380
20121201|2012-11-29 03:30,29,137.18,137.24,137.13,137.24,1211
20121201|2012-11-29 04:00,29,137.25,137.32,137.12,137.13,2782
20121201|2012-11-29 04:30,29,137.13,137.19,137.1,137.18,1623
20121201|2012-11-29 05:00,29,137.17,137.17,137.1,137.11,904
20121201|2012-11-29 05:30,29,137.09,137.11,137.04,137.09,1023
20121201|2012-11-29 06:00,29,137.09,137.09,136.94,136.94,1280
20121201|2012-11-29 06:30,29,136.93,136.96,136.87,136.87,1049
20121201|2012-11-29 07:00,29,136.87,137.07,136.87,137.07,1590
20121201|2012-11-29 07:30,29,137.08,137.13,137.05,137.1,545
20121201|2012-11-29 08:00,29,137.1,137.11,137.01,137.08,865
20121201|2012-11-29 08:30,29,137.07,137.12,137.06,137.06,302
20121201|2012-11-29 09:00,29,137.06,137.12,137.03,137.05,836
20121201|2012-11-29 09:30,29,137.06,137.1,137.05,137.08,307
20121201|2012-11-29 10:00,29,137.08,137.11,137.06,137.07,729
20121201|2012-11-29 10:30,29,137.08,137.14,137.08,137.12,223
20121201|2012-11-29 11:00,29,137.1,137.1,137.1,137.1,108
20121201|2012-11-29 11:30,29,137.1,137.12,137.08,137.09,244
20121201|2012-11-30 01:00,30,137.17,137.17,137.01,137.17,197
20121201|2012-11-30 01:30,30,137.21,137.21,137.12,137.12,95
20121201|2012-11-30 02:00,30,137.12,137.22,137.12,137.15,980
20121201|2012-11-30 02:30,30,137.18,137.21,137.15,137.15,569
20121201|2012-11-30 03:00,30,137.15,137.19,137.13,137.14,650
20121201|2012-11-30 03:30,30,137.14,137.2,137.14,137.18,819
20121201|2012-11-30 04:00,30,137.19,137.28,137.14,137.16,1702
20121201|2012-11-30 04:30,30,137.16,137.17,137.08,137.12,824
20121201|2012-11-30 05:00,30,137.11,137.12,137.02,137.02,1013
20121201|2012-11-30 05:30,30,137.02,137.03,136.96,137.02,1198
20121201|2012-11-30 06:00,30,137.01,137.04,137,137.03,250
20121201|2012-11-30 06:30,30,137.04,137.1,137.03,137.07,971
20121201|2012-11-30 07:00,30,137.07,137.1,137.05,137.07,811
20121201|2012-11-30 07:30,30,137.07,137.13,137.05,137.13,2139
20121201|2012-11-30 08:00,30,137.13,137.21,137.13,137.16,1001
20121201|2012-11-30 08:30,30,137.17,137.21,137.15,137.19,972
20121201|2012-11-30 09:00,30,137.18,137.22,137.17,137.21,1762
20121201|2012-11-30 09:30,30,137.2,137.2,137.14,137.16,1507
20121201|2012-11-30 10:00,30,137.16,137.17,137.02,137.05,3530
20121201|2012-11-30 10:30,30,137.05,137.06,136.93,136.96,1078
20121201|2012-11-30 11:00,30,136.95,136.98,136.91,136.93,261
20121201|2012-11-30 11:30,30,136.94,136.95,136.92,136.94,256
20121201|2012-12-03 01:00,3,136.99,137.11,136.95,137.11,3312
20121201|2012-12-03 01:30,3,137.07,137.09,137.04,137.05,264
20121201|2012-12-03 02:00,3,137.04,137.14,137,137.12,1444
20121201|2012-12-03 02:30,3,137.12,137.14,137.08,137.08,1283
20121201|2012-12-03 03:00,3,137.08,137.11,137.07,137.08,848
20121201|2012-12-03 03:30,3,137.08,137.16,137.05,137.16,1792
20121201|2012-12-03 04:00,3,137.16,137.21,137.16,137.2,1006
20121201|2012-12-03 04:30,3,137.2,137.24,137.18,137.22,1333
20121201|2012-12-03 05:00,3,137.23,137.25,137.2,137.22,716
20121201|2012-12-03 05:30,3,137.23,137.23,137.07,137.08,1305
20121201|2012-12-03 06:00,3,137.09,137.11,136.93,137.03,1972
20121201|2012-12-03 06:30,3,137.03,137.13,136.97,137.06,2088
20121201|2012-12-03 07:00,3,137.06,137.06,136.96,137.03,869
20121201|2012-12-03 07:30,3,137.03,137.11,137.03,137.04,511
20121201|2012-12-03 08:00,3,137.03,137.07,136.93,136.94,1579
20121201|2012-12-03 08:30,3,136.93,137.03,136.92,136.96,1256
20121201|2012-12-03 09:00,3,136.98,137.01,136.96,136.97,1409
20121201|2012-12-03 09:30,3,136.98,136.99,136.95,136.97,1270
20121201|2012-12-03 10:00,3,136.97,137.04,136.96,137.04,736
20121201|2012-12-03 10:30,3,137.04,137.05,137.02,137.03,375
20121201|2012-12-03 11:00,3,137.02,137.03,137.02,137.02,50
20121201|2012-12-03 11:30,3,137.04,137.04,137.03,137.04,20
20121201|2012-12-04 01:00,4,137.05,137.06,136.97,137.01,325
20121201|2012-12-04 01:30,4,137.01,137.06,136.98,137.05,385
20121201|2012-12-04 02:00,4,137.04,137.2,137.04,137.15,965
20121201|2012-12-04 02:30,4,137.15,137.15,137.01,137.06,1606
20121201|2012-12-04 03:00,4,137.07,137.13,137.07,137.09,804
20121201|2012-12-04 03:30,4,137.09,137.1,137.06,137.07,1125
20121201|2012-12-04 04:00,4,137.07,137.1,137.05,137.08,2473
20121201|2012-12-04 04:30,4,137.08,137.1,137.06,137.09,539
20121201|2012-12-04 05:00,4,137.1,137.12,137.06,137.06,630
20121201|2012-12-04 05:30,4,137.08,137.13,137.06,137.11,641
20121201|2012-12-04 06:00,4,137.11,137.17,137.11,137.13,486
20121201|2012-12-04 06:30,4,137.12,137.13,137.08,137.11,588
20121201|2012-12-04 07:00,4,137.11,137.14,137.09,137.13,479
20121201|2012-12-04 07:30,4,137.14,137.28,137.14,137.25,1059
20121201|2012-12-04 08:00,4,137.26,137.29,137.25,137.25,863
20121201|2012-12-04 08:30,4,137.26,137.3,137.22,137.3,1356
20121201|2012-12-04 09:00,4,137.3,137.34,137.28,137.31,1018
20121201|2012-12-04 09:30,4,137.31,137.36,137.3,137.34,861
20121201|2012-12-04 10:00,4,137.34,137.39,137.34,137.34,871
20121201|2012-12-04 10:30,4,137.35,137.36,137.33,137.33,231
20121201|2012-12-04 11:00,4,137.35,137.35,137.31,137.32,241
20121201|2012-12-04 11:30,4,137.3,137.37,137.29,137.37,34
20121201|2012-12-05 01:00,5,137.31,137.31,137.04,137.17,202
20121201|2012-12-05 01:30,5,137.17,137.23,137.14,137.14,435
20121201|2012-12-05 02:00,5,137.17,137.36,137.14,137.22,791
20121201|2012-12-05 02:30,5,137.22,137.33,137.22,137.33,146
20121201|2012-12-05 03:00,5,137.32,137.34,137.3,137.32,615
20121201|2012-12-05 03:30,5,137.33,137.4,137.32,137.38,537
20121201|2012-12-05 04:00,5,137.39,137.49,137.38,137.44,988
20121201|2012-12-05 04:30,5,137.44,137.49,137.42,137.46,629
20121201|2012-12-05 05:00,5,137.49,137.6,137.49,137.58,383
20121201|2012-12-05 05:30,5,137.59,137.66,137.56,137.66,261
20121201|2012-12-05 06:00,5,137.64,137.71,137.63,137.68,355
20121201|2012-12-05 06:30,5,137.68,137.68,137.65,137.66,221
20121201|2012-12-05 07:00,5,137.66,137.8,137.66,137.77,179
20121201|2012-12-05 07:30,5,137.75,137.75,137.64,137.72,575
20121201|2012-12-05 08:00,5,137.74,137.76,137.68,137.76,973
20121201|2012-12-05 08:30,5,137.76,137.81,137.72,137.81,214
20121201|2012-12-05 09:00,5,137.79,137.79,137.7,137.71,321
20121201|2012-12-05 09:30,5,137.71,137.78,137.71,137.77,493
20121201|2012-12-05 10:00,5,137.75,137.86,137.72,137.76,1213
20121201|2012-12-05 10:30,5,137.77,137.77,137.72,137.72,133
20121201|2012-12-05 11:00,5,137.73,137.75,137.72,137.74,92
20121201|2012-12-05 11:30,5,137.74,137.81,137.74,137.8,108
20121201|2012-12-06 01:00,6,137.82,137.86,137.82,137.86,140
20121201|2012-12-06 01:30,6,137.84,137.84,137.68,137.69,412
20121201|2012-12-06 02:00,6,137.73,137.75,137.7,137.74,262
20121201|2012-12-06 02:30,6,137.73,137.74,137.64,137.71,128
20121201|2012-12-06 03:00,6,137.72,137.74,137.62,137.62,283
20121201|2012-12-06 03:30,6,137.6,137.6,137.53,137.54,50
20121201|2012-12-06 04:00,6,137.58,137.59,137.58,137.59,17
20121201|2012-12-06 04:30,6,137.6,137.62,137.57,137.57,204
20121201|2012-12-06 05:00,6,137.63,137.64,137.33,137.4,258
20130301|2012-09-20 08:00,20,130.93,130.93,130.93,130.93,2
20130301|2012-10-10 08:00,10,133.03,133.03,133.03,133.03,8
20130301|2012-10-12 08:30,12,133.4,133.43,133.4,133.43,3
20130301|2012-10-15 03:30,15,133.75,133.75,133.75,133.75,2
20130301|2012-10-15 06:00,15,133.82,133.82,133.82,133.82,1
20130301|2012-10-26 07:00,26,132.8,132.8,132.8,132.8,2
20130301|2012-11-05 07:30,5,133.19,133.19,133.16,133.16,102
20130301|2012-11-06 08:00,6,133.26,133.26,133.26,133.26,59
20130301|2012-11-07 11:30,7,133.64,133.64,133.64,133.64,4
20130301|2012-11-08 09:30,8,133.81,133.81,133.81,133.81,73
20130301|2012-11-09 06:30,9,134.12,134.12,134.11,134.12,14
20130301|2012-11-12 02:30,12,134.2,134.2,134.2,134.2,2
20130301|2012-11-13 03:30,13,134.8,134.8,134.8,134.8,2
20130301|2012-11-13 04:00,13,134.95,134.95,134.95,134.95,1
20130301|2012-11-13 06:00,13,134.84,134.84,134.84,134.84,10
20130301|2012-11-13 08:00,13,134.73,134.73,134.73,134.73,1
20130301|2012-11-14 01:30,14,134.63,134.63,134.63,134.63,20
20130301|2012-11-14 02:00,14,134.66,134.66,134.65,134.65,2
20130301|2012-11-14 03:00,14,134.69,134.69,134.69,134.69,5
20130301|2012-11-14 04:00,14,134.59,134.6,134.59,134.6,28
20130301|2012-11-14 04:30,14,134.59,134.6,134.59,134.6,28
20130301|2012-11-14 09:00,14,134.47,134.47,134.47,134.47,9
20130301|2012-11-15 02:30,15,134.55,134.6,134.55,134.6,11
20130301|2012-11-15 04:00,15,134.62,134.62,134.62,134.62,90
20130301|2012-11-15 05:30,15,134.59,134.59,134.59,134.59,5
20130301|2012-11-15 08:30,15,134.58,134.6,134.58,134.6,10
20130301|2012-11-15 09:00,15,134.63,134.63,134.63,134.63,4
20130301|2012-11-15 09:30,15,134.63,134.64,134.63,134.64,7
20130301|2012-11-16 04:00,16,134.75,134.76,134.75,134.76,13
20130301|2012-11-16 06:30,16,134.79,134.79,134.79,134.79,1
20130301|2012-11-16 07:30,16,134.78,134.78,134.78,134.78,4
20130301|2012-11-16 08:00,16,134.79,134.8,134.79,134.8,95
20130301|2012-11-19 02:00,19,134.76,134.76,134.76,134.76,15
20130301|2012-11-19 02:30,19,134.85,134.85,134.83,134.83,4
20130301|2012-11-19 03:00,19,134.83,134.83,134.83,134.83,1
20130301|2012-11-19 04:30,19,134.88,134.88,134.88,134.88,15
20130301|2012-11-19 05:00,19,134.84,134.85,134.84,134.85,17
20130301|2012-11-19 06:30,19,134.83,134.83,134.83,134.83,2
20130301|2012-11-19 07:30,19,134.83,134.83,134.83,134.83,1
20130301|2012-11-19 08:00,19,134.8,134.8,134.8,134.8,15
20130301|2012-11-19 09:30,19,134.74,134.74,134.74,134.74,1
20130301|2012-11-19 10:30,19,134.77,134.77,134.77,134.77,1
20130301|2012-11-20 01:00,20,134.5,134.5,134.5,134.5,46
20130301|2012-11-20 01:30,20,134.56,134.56,134.56,134.56,1
20130301|2012-11-20 02:00,20,134.49,134.49,134.48,134.48,10
20130301|2012-11-20 03:00,20,134.52,134.52,134.49,134.49,9
20130301|2012-11-20 04:30,20,134.34,134.34,134.29,134.29,10
20130301|2012-11-20 06:00,20,134.26,134.26,134.26,134.26,20
20130301|2012-11-20 06:30,20,134.28,134.32,134.26,134.28,85
20130301|2012-11-20 07:00,20,134.26,134.26,134.08,134.08,31
20130301|2012-11-20 08:00,20,134.08,134.08,134.08,134.08,1
20130301|2012-11-20 08:30,20,134.06,134.06,134.05,134.05,12
20130301|2012-11-20 09:00,20,134.01,134.02,133.97,133.97,160
20130301|2012-11-20 10:30,20,134,134.01,134,134.01,5
20130301|2012-11-21 02:00,21,134.07,134.07,134.07,134.07,2
20130301|2012-11-21 02:30,21,134.05,134.05,133.96,133.96,18
20130301|2012-11-21 03:00,21,133.96,133.96,133.96,133.96,1
20130301|2012-11-21 03:30,21,133.92,133.92,133.92,133.92,15
20130301|2012-11-21 05:00,21,133.9,133.9,133.9,133.9,25
20130301|2012-11-21 05:30,21,133.85,133.85,133.85,133.85,5
20130301|2012-11-21 07:00,21,133.71,133.71,133.71,133.71,5
20130301|2012-11-21 09:00,21,133.71,133.71,133.71,133.71,200
20130301|2012-11-21 10:30,21,133.7,133.7,133.7,133.7,5
20130301|2012-11-22 01:00,22,133.58,133.58,133.58,133.58,2
20130301|2012-11-22 01:30,22,133.7,133.7,133.7,133.7,1
20130301|2012-11-22 02:00,22,133.7,133.76,133.7,133.76,23
20130301|2012-11-22 02:30,22,133.74,133.74,133.66,133.66,95
20130301|2012-11-22 05:00,22,133.79,133.82,133.79,133.82,2
20130301|2012-11-22 07:30,22,133.71,133.72,133.71,133.72,10
20130301|2012-11-23 04:30,23,133.95,133.95,133.95,133.95,2
20130301|2012-11-23 07:00,23,133.97,133.97,133.97,133.97,1
20130301|2012-11-23 09:00,23,133.87,133.87,133.87,133.87,1
20130301|2012-11-23 09:30,23,133.9,133.9,133.9,133.9,1
20130301|2012-11-23 11:30,23,134.01,134.01,134.01,134.01,1
20130301|2012-11-26 01:00,26,133.77,134.01,133.77,134.01,4
20130301|2012-11-26 01:30,26,134.09,134.09,134.09,134.09,1
20130301|2012-11-26 03:00,26,134.17,134.17,134.15,134.16,58
20130301|2012-11-26 03:30,26,134.16,134.16,134.16,134.16,2
20130301|2012-11-26 05:30,26,134.05,134.05,134.05,134.05,25
20130301|2012-11-26 08:00,26,134.03,134.16,134.03,134.16,4
20130301|2012-11-26 08:30,26,134.18,134.18,134.18,134.18,1
20130301|2012-11-26 09:00,26,134.17,134.17,134.17,134.17,6
20130301|2012-11-26 09:30,26,134.19,134.19,134.19,134.19,2
20130301|2012-11-26 10:00,26,134.22,134.22,134.22,134.22,1
20130301|2012-11-27 01:30,27,134.08,134.08,134.05,134.05,20
20130301|2012-11-27 02:00,27,134.06,134.06,134.06,134.06,3
20130301|2012-11-27 02:30,27,134.08,134.08,134.07,134.07,8
20130301|2012-11-27 05:00,27,134.23,134.23,134.23,134.23,1
20130301|2012-11-27 05:30,27,134.27,134.27,134.27,134.27,2
20130301|2012-11-27 06:00,27,134.27,134.33,134.27,134.3,27
20130301|2012-11-27 06:30,27,134.22,134.22,134.22,134.22,18
20130301|2012-11-27 08:00,27,134.34,134.42,134.34,134.41,7
20130301|2012-11-27 09:30,27,134.37,134.37,134.37,134.37,16
20130301|2012-11-27 10:30,27,134.42,134.42,134.42,134.42,1
20130301|2012-11-28 01:30,28,134.62,134.65,134.6,134.6,22
20130301|2012-11-28 02:00,28,134.65,134.8,134.63,134.8,78
20130301|2012-11-28 02:30,28,134.84,134.84,134.82,134.82,278
20130301|2012-11-28 03:00,28,134.9,134.9,134.9,134.9,12
20130301|2012-11-28 04:00,28,134.83,134.85,134.83,134.85,9
20130301|2012-11-28 05:00,28,134.86,134.86,134.86,134.86,1
20130301|2012-11-28 05:30,28,134.92,134.92,134.92,134.92,32
20130301|2012-11-28 06:00,28,134.94,134.95,134.94,134.95,59
20130301|2012-11-28 06:30,28,134.94,134.95,134.91,134.93,147
20130301|2012-11-28 07:00,28,134.93,135,134.93,135,61
20130301|2012-11-28 07:30,28,135.08,135.08,135.08,135.08,2
20130301|2012-11-28 08:00,28,135.11,135.14,135.11,135.14,14
20130301|2012-11-28 08:30,28,135.17,135.27,135.17,135.27,93
20130301|2012-11-28 09:00,28,135.32,135.37,135.28,135.28,36
20130301|2012-11-28 09:30,28,135.2,135.21,135.19,135.2,109
20130301|2012-11-28 10:00,28,135.21,135.24,135.21,135.24,69
20130301|2012-11-28 11:30,28,135.22,135.22,135.22,135.22,1
20130301|2012-11-29 01:30,29,135.22,135.22,135.22,135.22,6
20130301|2012-11-29 02:00,29,135.26,135.28,135.26,135.28,4
20130301|2012-11-29 02:30,29,135.3,135.32,135.28,135.28,52
20130301|2012-11-29 03:00,29,135.41,135.42,135.41,135.42,66
20130301|2012-11-29 03:30,29,135.4,135.46,135.37,135.45,50
20130301|2012-11-29 04:00,29,135.48,135.51,135.43,135.43,46
20130301|2012-11-29 04:30,29,135.35,135.4,135.35,135.4,173
20130301|2012-11-29 05:30,29,135.28,135.28,135.28,135.28,50
20130301|2012-11-29 06:00,29,135.2,135.2,135.2,135.2,1
20130301|2012-11-29 07:30,29,135.27,135.32,135.27,135.32,70
20130301|2012-11-29 08:30,29,135.3,135.32,135.3,135.32,2
20130301|2012-11-29 09:00,29,135.28,135.33,135.26,135.27,172
20130301|2012-11-29 09:30,29,135.31,135.31,135.31,135.31,1
20130301|2012-11-29 10:30,29,135.33,135.33,135.33,135.33,1
20130301|2012-11-30 01:00,30,135.31,135.32,135.31,135.32,8
20130301|2012-11-30 02:00,30,135.35,135.41,135.35,135.37,15
20130301|2012-11-30 02:30,30,135.42,135.42,135.37,135.37,219
20130301|2012-11-30 03:00,30,135.37,135.41,135.35,135.36,307
20130301|2012-11-30 03:30,30,135.38,135.41,135.36,135.38,221
20130301|2012-11-30 04:00,30,135.4,135.49,135.4,135.41,272
20130301|2012-11-30 04:30,30,135.39,135.39,135.32,135.33,262
20130301|2012-11-30 05:00,30,135.31,135.32,135.25,135.25,116
20130301|2012-11-30 05:30,30,135.24,135.24,135.19,135.23,160
20130301|2012-11-30 06:00,30,135.23,135.24,135.22,135.22,94
20130301|2012-11-30 06:30,30,135.25,135.3,135.24,135.28,183
20130301|2012-11-30 07:00,30,135.29,135.29,135.26,135.28,102
20130301|2012-11-30 07:30,30,135.28,135.34,135.26,135.34,480
20130301|2012-11-30 08:00,30,135.34,135.42,135.34,135.38,146
20130301|2012-11-30 08:30,30,135.38,135.42,135.36,135.41,333
20130301|2012-11-30 09:00,30,135.42,135.43,135.38,135.43,261
20130301|2012-11-30 09:30,30,135.41,135.41,135.35,135.37,715
20130301|2012-11-30 10:00,30,135.37,135.39,135.24,135.26,936
20130301|2012-11-30 10:30,30,135.26,135.27,135.15,135.17,714
20130301|2012-11-30 11:00,30,135.16,135.18,135.12,135.14,245
20130301|2012-11-30 11:30,30,135.15,135.16,135.13,135.14,225
20130301|2012-12-03 01:30,3,135.26,135.26,135.26,135.26,126
20130301|2012-12-03 02:00,3,135.31,135.35,135.27,135.33,395
20130301|2012-12-03 02:30,3,135.33,135.35,135.29,135.29,334
20130301|2012-12-03 03:00,3,135.29,135.32,135.28,135.31,440
20130301|2012-12-03 03:30,3,135.29,135.36,135.26,135.36,531
20130301|2012-12-03 04:00,3,135.39,135.42,135.37,135.41,470
20130301|2012-12-03 04:30,3,135.41,135.44,135.4,135.41,671
20130301|2012-12-03 05:00,3,135.44,135.46,135.4,135.4,179
20130301|2012-12-03 05:30,3,135.37,135.37,135.27,135.27,67
20130301|2012-12-03 06:00,3,135.27,135.27,135.17,135.23,127
20130301|2012-12-03 06:30,3,135.22,135.3,135.17,135.25,59
20130301|2012-12-03 07:00,3,135.24,135.24,135.24,135.24,5
20130301|2012-12-03 07:30,3,135.25,135.29,135.24,135.24,110
20130301|2012-12-03 08:00,3,135.22,135.22,135.12,135.13,54
20130301|2012-12-03 08:30,3,135.15,135.2,135.13,135.15,194
20130301|2012-12-03 09:00,3,135.18,135.2,135.16,135.17,220
20130301|2012-12-03 09:30,3,135.18,135.18,135.15,135.15,36
20130301|2012-12-03 10:00,3,135.18,135.22,135.18,135.22,45
20130301|2012-12-03 10:30,3,135.22,135.23,135.21,135.22,68
20130301|2012-12-03 11:30,3,135.21,135.21,135.21,135.21,1
20130301|2012-12-04 01:00,4,135.19,135.22,135.19,135.19,59
20130301|2012-12-04 01:30,4,135.19,135.2,135.18,135.2,75
20130301|2012-12-04 02:00,4,135.24,135.39,135.24,135.34,239
20130301|2012-12-04 02:30,4,135.33,135.33,135.2,135.26,321
20130301|2012-12-04 03:00,4,135.26,135.29,135.26,135.26,140
20130301|2012-12-04 03:30,4,135.27,135.28,135.23,135.24,83
20130301|2012-12-04 04:00,4,135.24,135.28,135.23,135.26,1864
20130301|2012-12-04 04:30,4,135.25,135.27,135.24,135.25,172
20130301|2012-12-04 05:00,4,135.28,135.28,135.23,135.23,103
20130301|2012-12-04 05:30,4,135.23,135.25,135.23,135.25,56
20130301|2012-12-04 06:00,4,135.3,135.31,135.29,135.29,45
20130301|2012-12-04 06:30,4,135.28,135.29,135.26,135.26,119
20130301|2012-12-04 07:00,4,135.27,135.29,135.27,135.28,192
20130301|2012-12-04 07:30,4,135.3,135.43,135.3,135.4,246
20130301|2012-12-04 08:00,4,135.41,135.45,135.41,135.42,142
20130301|2012-12-04 08:30,4,135.41,135.47,135.38,135.47,323
20130301|2012-12-04 09:00,4,135.46,135.49,135.44,135.48,299
20130301|2012-12-04 09:30,4,135.46,135.52,135.46,135.5,252
20130301|2012-12-04 10:00,4,135.5,135.55,135.5,135.5,481
20130301|2012-12-04 10:30,4,135.5,135.51,135.48,135.49,429
20130301|2012-12-04 11:00,4,135.5,135.5,135.47,135.5,418
20130301|2012-12-04 11:30,4,135.47,135.55,135.46,135.55,22
20130301|2012-12-05 01:00,5,135.54,135.54,135.26,135.34,128
20130301|2012-12-05 01:30,5,135.34,135.41,135.32,135.32,1021
20130301|2012-12-05 02:00,5,135.34,135.53,135.32,135.39,859
20130301|2012-12-05 02:30,5,135.4,135.52,135.38,135.47,323
20130301|2012-12-05 03:00,5,135.47,135.49,135.45,135.47,487
20130301|2012-12-05 03:30,5,135.47,135.54,135.45,135.52,767
20130301|2012-12-05 04:00,5,135.52,135.65,135.52,135.61,1038
20130301|2012-12-05 04:30,5,135.61,135.68,135.6,135.63,983
20130301|2012-12-05 05:00,5,135.65,135.78,135.65,135.72,704
20130301|2012-12-05 05:30,5,135.73,135.8,135.7,135.79,776
20130301|2012-12-05 06:00,5,135.77,135.81,135.74,135.79,563
20130301|2012-12-05 06:30,5,135.8,135.8,135.77,135.77,541
20130301|2012-12-05 07:00,5,135.76,135.93,135.76,135.89,846
20130301|2012-12-05 07:30,5,135.89,135.89,135.75,135.84,1817
20130301|2012-12-05 08:00,5,135.85,135.87,135.8,135.86,1279
20130301|2012-12-05 08:30,5,135.87,135.91,135.83,135.91,765
20130301|2012-12-05 09:00,5,135.88,135.88,135.77,135.8,743
20130301|2012-12-05 09:30,5,135.8,135.88,135.8,135.87,1299
20130301|2012-12-05 10:00,5,135.86,135.95,135.84,135.86,1875
20130301|2012-12-05 10:30,5,135.87,135.87,135.82,135.82,526
20130301|2012-12-05 11:00,5,135.83,135.86,135.82,135.86,163
20130301|2012-12-05 11:30,5,135.86,135.94,135.85,135.88,179
20130301|2012-12-06 01:00,6,135.99,135.99,135.87,135.98,192
20130301|2012-12-06 01:30,6,135.95,135.95,135.8,135.84,1228
20130301|2012-12-06 02:00,6,135.85,135.91,135.85,135.91,850
20130301|2012-12-06 02:30,6,135.91,135.91,135.76,135.89,1920
20130301|2012-12-06 03:00,6,135.89,135.92,135.8,135.83,1105
20130301|2012-12-06 03:30,6,135.81,135.82,135.64,135.76,4990
20130301|2012-12-06 04:00,6,135.76,135.78,135.71,135.78,1829
20130301|2012-12-06 04:30,6,135.78,135.79,135.75,135.79,707
20130301|2012-12-06 05:00,6,135.79,135.81,135.45,135.56,2948
20130301|2012-12-06 05:30,6,135.54,135.63,135.52,135.6,1989
20130301|2012-12-06 06:00,6,135.6,135.66,135.57,135.61,489
20130301|2012-12-06 06:30,6,135.6,135.62,135.57,135.59,573
20130301|2012-12-06 07:00,6,135.59,135.61,135.54,135.54,519
20130301|2012-12-06 07:30,6,135.53,135.78,135.53,135.77,1252
20130301|2012-12-06 08:00,6,135.79,135.86,135.76,135.76,1618
20130301|2012-12-06 08:30,6,135.75,135.79,135.74,135.79,793
20130301|2012-12-06 09:00,6,135.79,135.99,135.79,135.92,1491
20130301|2012-12-06 09:30,6,135.92,136,135.88,135.93,1047
20130301|2012-12-06 10:00,6,135.93,136,135.91,135.92,657
20130301|2012-12-06 10:30,6,135.92,135.98,135.92,135.97,139
20130301|2012-12-06 11:00,6,135.96,136.02,135.96,135.97,187
20130301|2012-12-06 11:30,6,135.97,136.03,135.97,135.97,476
20130301|2012-12-07 01:00,7,136.04,136.05,136.01,136.03,56
20130301|2012-12-07 01:30,7,136.04,136.11,135.98,135.98,905
20130301|2012-12-07 02:00,7,135.99,136.05,135.94,136.04,970
20130301|2012-12-07 02:30,7,136.03,136.03,135.94,135.95,1587
20130301|2012-12-07 03:00,7,135.94,135.97,135.92,135.96,773
20130301|2012-12-07 03:30,7,135.97,135.97,135.92,135.95,743
20130301|2012-12-07 04:00,7,135.95,135.97,135.92,135.93,1035
20130301|2012-12-07 04:30,7,135.93,136.06,135.89,136.06,1400
20130301|2012-12-07 05:00,7,136.05,136.09,135.97,135.99,1140
20130301|2012-12-07 05:30,7,135.99,136.05,135.98,136.04,267
20130301|2012-12-07 06:00,7,136.02,136.02,135.98,135.99,200
20130301|2012-12-07 06:30,7,136,136.1,136,136.05,284
20130301|2012-12-07 07:00,7,136.05,136.09,136.04,136.05,509
20130301|2012-12-07 07:30,7,136.05,136.08,135.98,136.08,1917
20130301|2012-12-07 08:00,7,136.08,136.24,136.08,136.18,2203
20130301|2012-12-07 08:30,7,136.18,136.34,136.17,136.34,1294
20130301|2012-12-07 09:00,7,136.34,136.41,136.3,136.36,2736
20130301|2012-12-07 09:30,7,136.36,136.36,136.26,136.3,725
20130301|2012-12-07 10:00,7,136.29,136.38,136.28,136.36,913
20130301|2012-12-07 10:30,7,136.37,136.37,136.32,136.32,247
20130301|2012-12-07 11:00,7,136.32,136.34,136.32,136.32,46
20130301|2012-12-07 11:30,7,136.32,136.32,136.25,136.31,99
20130301|2012-12-10 01:00,10,136.5,136.5,136.15,136.28,522
20130301|2012-12-10 01:30,10,136.26,136.71,136.25,136.63,1659
20130301|2012-12-10 02:00,10,136.63,136.77,136.61,136.7,3175
20130301|2012-12-10 02:30,10,136.69,136.76,136.64,136.64,1370
20130301|2012-12-10 03:00,10,136.65,136.65,136.53,136.57,1369
20130301|2012-12-10 03:30,10,136.56,136.57,136.4,136.4,2003
20130301|2012-12-10 04:00,10,136.39,136.41,136.35,136.4,1299
20130301|2012-12-10 04:30,10,136.41,136.49,136.41,136.45,1938
20130301|2012-12-10 05:00,10,136.46,136.47,136.4,136.4,699
20130301|2012-12-10 05:30,10,136.41,136.43,136.37,136.39,637
20130301|2012-12-10 06:00,10,136.4,136.43,136.4,136.43,124
20130301|2012-12-10 06:30,10,136.41,136.48,136.41,136.47,300
20130301|2012-12-10 07:00,10,136.45,136.45,136.33,136.37,974
20130301|2012-12-10 07:30,10,136.37,136.39,136.28,136.32,1072
20130301|2012-12-10 08:00,10,136.33,136.36,136.29,136.3,406
20130301|2012-12-10 08:30,10,136.29,136.53,136.28,136.47,2632
20130301|2012-12-10 09:00,10,136.46,136.48,136.38,136.43,1769
20130301|2012-12-10 09:30,10,136.41,136.46,136.38,136.4,399
20130301|2012-12-10 10:00,10,136.41,136.41,136.33,136.35,221
20130301|2012-12-10 10:30,10,136.36,136.36,136.34,136.34,136
20130301|2012-12-10 11:00,10,136.35,136.35,136.32,136.33,49
20130301|2012-12-10 11:30,10,136.36,136.41,136.31,136.31,45
20130301|2012-12-11 01:00,11,136.55,136.55,136.4,136.46,85
20130301|2012-12-11 01:30,11,136.47,136.47,136.35,136.37,478
20130301|2012-12-11 02:00,11,136.39,136.45,136.27,136.3,1364
20130301|2012-12-11 02:30,11,136.31,136.32,136.21,136.24,1564
20130301|2012-12-11 03:00,11,136.25,136.26,136.19,136.21,1378
20130301|2012-12-11 03:30,11,136.21,136.24,136.12,136.15,1234
20130301|2012-12-11 04:00,11,136.15,136.15,136.02,136.12,1782
20130301|2012-12-11 04:30,11,136.12,136.18,136.08,136.18,1786
20130301|2012-12-11 05:00,11,136.18,136.29,136.17,136.29,671
20130301|2012-12-11 05:30,11,136.29,136.35,136.19,136.21,1544
20130301|2012-12-11 06:00,11,136.21,136.23,136.15,136.23,976
20130301|2012-12-11 06:30,11,136.23,136.28,136.2,136.28,698
20130301|2012-12-11 07:00,11,136.28,136.3,136.21,136.21,737
20130301|2012-12-11 07:30,11,136.21,136.26,136.2,136.26,171
20130301|2012-12-11 08:00,11,136.25,136.28,136.25,136.26,663
20130301|2012-12-11 08:30,11,136.26,136.3,136.22,136.24,1213
20130301|2012-12-11 09:00,11,136.24,136.24,136.2,136.2,592
20130301|2012-12-11 09:30,11,136.2,136.31,136.18,136.3,1012
20130301|2012-12-11 10:00,11,136.31,136.35,136.29,136.3,627
20130301|2012-12-11 10:30,11,136.3,136.35,136.3,136.34,254
20130301|2012-12-11 11:00,11,136.33,136.35,136.28,136.28,151
20130301|2012-12-11 11:30,11,136.3,136.3,136.2,136.21,83
20130301|2012-12-12 01:00,12,136.29,136.29,136.25,136.25,116
20130301|2012-12-12 01:30,12,136.25,136.3,136.22,136.27,172
20130301|2012-12-12 02:00,12,136.26,136.26,136.14,136.19,2397
20130301|2012-12-12 02:30,12,136.2,136.27,136.18,136.18,1043
20130301|2012-12-12 03:00,12,136.17,136.2,136.14,136.14,1047
20130301|2012-12-12 03:30,12,136.15,136.26,136.15,136.23,432
20130301|2012-12-12 04:00,12,136.22,136.22,136.1,136.18,920
20130301|2012-12-12 04:30,12,136.19,136.22,136.17,136.17,300
20130301|2012-12-12 05:00,12,136.17,136.17,136.11,136.17,275
20130301|2012-12-12 05:30,12,136.17,136.2,136.17,136.2,142
20130301|2012-12-12 06:00,12,136.19,136.2,136.17,136.17,182
20130301|2012-12-12 06:30,12,136.17,136.19,136.15,136.18,359
20130301|2012-12-12 07:00,12,136.19,136.22,136.14,136.22,750
20130301|2012-12-12 07:30,12,136.21,136.29,136.21,136.29,951
20130301|2012-12-12 08:00,12,136.29,136.31,136.25,136.29,1026
20130301|2012-12-12 08:30,12,136.28,136.35,136.27,136.33,910
20130301|2012-12-12 09:00,12,136.33,136.35,136.25,136.25,1181
20130301|2012-12-12 09:30,12,136.26,136.29,136.26,136.28,206
20130301|2012-12-12 10:00,12,136.28,136.29,136.18,136.23,687
20130301|2012-12-12 10:30,12,136.23,136.29,136.23,136.28,507
20130301|2012-12-12 11:00,12,136.28,136.35,136.28,136.31,177
20130301|2012-12-12 11:30,12,136.26,136.39,136.22,136.36,219
20130301|2012-12-13 01:00,13,136.11,136.24,136.11,136.17,348
20130301|2012-12-13 01:30,13,136.17,136.28,136.17,136.28,73
20130301|2012-12-13 02:00,13,136.28,136.46,136.28,136.44,1109
20130301|2012-12-13 02:30,13,136.45,136.59,136.44,136.51,1729
20130301|2012-12-13 03:00,13,136.52,136.55,136.48,136.55,2310
20130301|2012-12-13 03:30,13,136.54,136.55,136.49,136.51,1438
20130301|2012-12-13 04:00,13,136.51,136.55,136.48,136.48,1446
20130301|2012-12-13 04:30,13,136.48,136.48,136.38,136.47,741
20130301|2012-12-13 05:00,13,136.46,136.49,136.39,136.49,1053
20130301|2012-12-13 05:30,13,136.49,136.52,136.41,136.43,352
20130301|2012-12-13 06:00,13,136.43,136.43,136.33,136.37,668
20130301|2012-12-13 06:30,13,136.38,136.39,136.33,136.33,207
20130301|2012-12-13 07:00,13,136.34,136.38,136.33,136.35,316
20130301|2012-12-13 07:30,13,136.36,136.4,136.33,136.39,329
20130301|2012-12-13 08:00,13,136.39,136.43,136.36,136.4,1746
20130301|2012-12-13 08:30,13,136.38,136.41,136.31,136.32,908
20130301|2012-12-13 09:00,13,136.32,136.33,136.22,136.24,1329
20130301|2012-12-13 09:30,13,136.24,136.25,136.1,136.21,1603
20130301|2012-12-13 10:00,13,136.2,136.25,136.13,136.14,956
20130301|2012-12-13 10:30,13,136.13,136.13,136.04,136.08,1048
20130301|2012-12-13 11:00,13,136.06,136.18,136.03,136.13,575
20130301|2012-12-13 11:30,13,136.13,136.2,136.13,136.2,33
20130301|2012-12-14 01:00,14,136.13,136.13,135.87,135.95,1200
20130301|2012-12-14 01:30,14,135.96,136.07,135.95,136.05,926
20130301|2012-12-14 02:00,14,136.08,136.18,136.08,136.12,482
20130301|2012-12-14 02:30,14,136.14,136.29,136.13,136.25,979
20130301|2012-12-14 03:00,14,136.27,136.29,136.23,136.26,1093
20130301|2012-12-14 03:30,14,136.25,136.33,136.17,136.28,2197
20130301|2012-12-14 04:00,14,136.29,136.41,136.22,136.36,1368
20130301|2012-12-14 04:30,14,136.37,136.39,136.34,136.37,1180
20130301|2012-12-14 05:00,14,136.37,136.37,136.29,136.29,468
20130301|2012-12-14 05:30,14,136.29,136.33,136.29,136.32,844
20130301|2012-12-14 06:00,14,136.31,136.32,136.24,136.25,213
20130301|2012-12-14 06:30,14,136.26,136.3,136.24,136.27,398
20130301|2012-12-14 07:00,14,136.26,136.27,136.24,136.27,295
20130301|2012-12-14 07:30,14,136.28,136.37,136.27,136.37,780
20130301|2012-12-14 08:00,14,136.34,136.34,136.29,136.32,427
20130301|2012-12-14 08:30,14,136.31,136.36,136.28,136.3,1023
20130301|2012-12-14 09:00,14,136.3,136.31,136.28,136.3,312
20130301|2012-12-14 09:30,14,136.28,136.28,136.21,136.28,662
20130301|2012-12-14 10:00,14,136.27,136.27,136.14,136.18,687
20130301|2012-12-14 10:30,14,136.2,136.23,136.19,136.2,232
20130301|2012-12-14 11:00,14,136.21,136.21,136.2,136.2,20
20130301|2012-12-14 11:30,14,136.18,136.18,136.16,136.16,14
20130301|2012-12-17 01:00,17,136.12,136.12,136,136,337
20130301|2012-12-17 01:30,17,136,136.08,135.93,136.08,81
20130301|2012-12-17 02:00,17,136.12,136.16,136.12,136.13,429
20130301|2012-12-17 02:30,17,136.14,136.17,136.12,136.13,1698
20130301|2012-12-17 03:00,17,136.14,136.15,136.05,136.07,797
20130301|2012-12-17 03:30,17,136.07,136.08,136,136.04,590
20130301|2012-12-17 04:00,17,136.04,136.08,136.04,136.06,671
20130301|2012-12-17 04:30,17,136.05,136.05,136.01,136.03,637
20130301|2012-12-17 05:00,17,136.03,136.04,135.96,135.99,659
20130301|2012-12-17 05:30,17,136,136,135.73,135.78,1662
20130301|2012-12-17 06:00,17,135.78,135.89,135.77,135.87,1019
20130301|2012-12-17 06:30,17,135.87,135.89,135.86,135.88,291
20130301|2012-12-17 07:00,17,135.87,135.9,135.87,135.9,252
20130301|2012-12-17 07:30,17,135.9,135.95,135.88,135.95,714
20130301|2012-12-17 08:00,17,135.94,135.99,135.93,135.96,871
20130301|2012-12-17 08:30,17,135.96,135.96,135.88,135.9,753
20130301|2012-12-17 09:00,17,135.88,135.95,135.88,135.91,449
20130301|2012-12-17 09:30,17,135.92,135.92,135.88,135.88,515
20130301|2012-12-17 10:00,17,135.89,135.91,135.85,135.87,930
20130301|2012-12-17 10:30,17,135.88,135.88,135.84,135.86,373
20130301|2012-12-17 11:00,17,135.87,135.89,135.86,135.87,286
20130301|2012-12-17 11:30,17,135.88,135.89,135.86,135.88,32
20130301|2012-12-18 01:00,18,135.8,135.8,135.59,135.6,418
20130301|2012-12-18 01:30,18,135.62,135.7,135.62,135.66,86
20130301|2012-12-18 02:00,18,135.67,135.75,135.67,135.73,813
20130301|2012-12-18 02:30,18,135.73,135.81,135.73,135.77,188
20130301|2012-12-18 03:00,18,135.78,135.88,135.75,135.85,1236
20130301|2012-12-18 03:30,18,135.84,135.84,135.7,135.74,1747
20130301|2012-12-18 04:00,18,135.74,135.77,135.69,135.74,1013
20130301|2012-12-18 04:30,18,135.74,135.77,135.74,135.77,279
20130301|2012-12-18 05:00,18,135.77,135.86,135.77,135.8,1420
20130301|2012-12-18 05:30,18,135.79,135.79,135.69,135.71,295
20130301|2012-12-18 06:00,18,135.72,135.77,135.72,135.75,427
20130301|2012-12-18 06:30,18,135.76,135.76,135.73,135.74,501
20130301|2012-12-18 07:00,18,135.75,135.77,135.72,135.75,720
20130301|2012-12-18 07:30,18,135.76,135.78,135.73,135.77,384
20130301|2012-12-18 08:00,18,135.78,135.78,135.66,135.7,1264
20130301|2012-12-18 08:30,18,135.7,135.74,135.65,135.65,1263
20130301|2012-12-18 09:00,18,135.65,135.67,135.61,135.62,1952
20130301|2012-12-18 09:30,18,135.62,135.68,135.6,135.65,3274
20130301|2012-12-18 10:00,18,135.65,135.67,135.5,135.5,1466
20130301|2012-12-18 10:30,18,135.5,135.5,135.42,135.48,734
20130301|2012-12-18 11:00,18,135.48,135.48,135.42,135.45,158
20130301|2012-12-18 11:30,18,135.42,135.44,135.35,135.44,101
20130301|2012-12-19 01:00,19,135.41,135.47,135.38,135.4,593
20130301|2012-12-19 01:30,19,135.4,135.4,135.33,135.34,1217
20130301|2012-12-19 02:00,19,135.33,135.5,135.33,135.5,1153
20130301|2012-12-19 02:30,19,135.48,135.56,135.47,135.55,792
20130301|2012-12-19 03:00,19,135.56,135.59,135.54,135.54,1700
20130301|2012-12-19 03:30,19,135.53,135.6,135.53,135.56,901
20130301|2012-12-19 04:00,19,135.56,135.63,135.54,135.63,533
20130301|2012-12-19 04:30,19,135.62,135.76,135.62,135.76,870
20130301|2012-12-19 05:00,19,135.76,135.78,135.56,135.58,1472
20130301|2012-12-19 05:30,19,135.58,135.61,135.57,135.61,283
20130301|2012-12-19 06:00,19,135.6,135.65,135.56,135.56,1383
20130301|2012-12-19 06:30,19,135.56,135.56,135.33,135.42,1578
20130301|2012-12-19 07:00,19,135.41,135.55,135.38,135.5,1119
20130301|2012-12-19 07:30,19,135.5,135.53,135.44,135.51,989
20130301|2012-12-19 08:00,19,135.49,135.54,135.46,135.49,1394
20130301|2012-12-19 08:30,19,135.49,135.68,135.49,135.68,403
20130301|2012-12-19 09:00,19,135.69,135.86,135.69,135.82,1656
20130301|2012-12-19 09:30,19,135.83,135.89,135.81,135.86,1046
20130301|2012-12-19 10:00,19,135.85,135.89,135.81,135.86,866
20130301|2012-12-19 10:30,19,135.86,135.86,135.77,135.78,370
20130301|2012-12-19 11:00,19,135.77,135.8,135.76,135.8,110
20130301|2012-12-19 11:30,19,135.8,135.8,135.74,135.78,19
20130301|2012-12-20 01:00,20,135.89,136.02,135.89,136.01,546
20130301|2012-12-20 01:30,20,136.03,136.09,135.96,136.09,432
20130301|2012-12-20 02:00,20,136.09,136.09,135.99,136.03,798
20130301|2012-12-20 02:30,20,136.03,136.05,135.99,135.99,586
20130301|2012-12-20 03:00,20,135.98,136.01,135.95,135.99,708
20130301|2012-12-20 03:30,20,135.99,136.07,135.96,136.07,1057
20130301|2012-12-20 04:00,20,136.07,136.13,136.04,136.04,564
20130301|2012-12-20 04:30,20,136.05,136.17,136.05,136.14,1212
20130301|2012-12-20 05:00,20,136.15,136.16,136.08,136.13,1239
20130301|2012-12-20 05:30,20,136.13,136.13,136.08,136.09,607
20130301|2012-12-20 06:00,20,136.09,136.13,136.05,136.08,1036
20130301|2012-12-20 06:30,20,136.07,136.08,136.03,136.03,857
20130301|2012-12-20 07:00,20,136.03,136.03,135.91,135.94,1250
20130301|2012-12-20 07:30,20,135.93,135.95,135.81,135.86,1551
20130301|2012-12-20 08:00,20,135.87,135.93,135.87,135.88,759
20130301|2012-12-20 08:30,20,135.88,136.02,135.85,136.01,1644
20130301|2012-12-20 09:00,20,135.99,136.05,135.96,135.96,1941
20130301|2012-12-20 09:30,20,135.96,136.06,135.96,136.05,1404
20130301|2012-12-20 10:00,20,136.06,136.14,136,136,1448
20130301|2012-12-20 10:30,20,136.01,136.06,136,136.01,372
20130301|2012-12-20 11:00,20,136,136.08,136,136.05,33
20130301|2012-12-20 11:30,20,136.05,136.08,136.05,136.08,75
20130301|2012-12-21 01:00,21,136.12,136.24,136.12,136.23,331
20130301|2012-12-21 01:30,21,136.23,136.24,136.19,136.21,144
20130301|2012-12-21 02:00,21,136.22,136.26,136.16,136.21,431
20130301|2012-12-21 02:30,21,136.2,136.22,136.19,136.21,251
20130301|2012-12-21 03:00,21,136.21,136.23,136.17,136.19,628
20130301|2012-12-21 03:30,21,136.17,136.19,136.11,136.12,847
20130301|2012-12-21 04:00,21,136.13,136.18,136.07,136.1,1850
20130301|2012-12-21 04:30,21,136.11,136.13,136.1,136.13,674
20130301|2012-12-21 05:00,21,136.14,136.17,136.1,136.12,454
20130301|2012-12-21 05:30,21,136.11,136.11,136.06,136.06,622
20130301|2012-12-21 06:00,21,136.05,136.07,135.99,136.03,894
20130301|2012-12-21 06:30,21,136.04,136.1,136.01,136.01,1084
20130301|2012-12-21 07:00,21,136.02,136.08,136.02,136.04,690
20130301|2012-12-21 07:30,21,136.04,136.14,135.98,136.09,817
20130301|2012-12-21 08:00,21,136.09,136.15,136.09,136.15,1100
20130301|2012-12-21 08:30,21,136.14,136.15,136.07,136.09,646
20130301|2012-12-21 09:00,21,136.1,136.12,136.07,136.09,446
20130301|2012-12-21 09:30,21,136.1,136.14,136.1,136.14,189
20130301|2012-12-21 10:00,21,136.13,136.19,136.13,136.15,731
20130301|2012-12-21 10:30,21,136.14,136.21,136.14,136.17,220
20130301|2012-12-21 11:00,21,136.17,136.17,136.14,136.14,27
20130301|2012-12-21 11:30,21,136.14,136.14,136.12,136.12,12
20130301|2012-12-27 01:00,27,136.12,136.14,136.03,136.08,160
20130301|2012-12-27 01:30,27,136.06,136.11,136.04,136.11,41
20130301|2012-12-27 02:00,27,136.11,136.16,136.06,136.09,216
20130301|2012-12-27 02:30,27,136.11,136.22,136.09,136.18,350
20130301|2012-12-27 03:00,27,136.19,136.22,136.16,136.2,173
20130301|2012-12-27 03:30,27,136.21,136.25,136.2,136.23,258
20130301|2012-12-27 04:00,27,136.24,136.24,136.16,136.16,101
20130301|2012-12-27 04:30,27,136.16,136.2,136.15,136.17,190
20130301|2012-12-27 05:00,27,136.17,136.18,136.16,136.17,72
20130301|2012-12-27 05:30,27,136.16,136.21,136.11,136.13,323
20130301|2012-12-27 06:00,27,136.14,136.2,136.14,136.17,253
20130301|2012-12-27 06:30,27,136.17,136.19,136.05,136.05,488
20130301|2012-12-27 07:00,27,136.06,136.13,136.06,136.11,311
20130301|2012-12-27 07:30,27,136.11,136.12,136.09,136.09,176
20130301|2012-12-27 08:00,27,136.09,136.1,136.08,136.09,101
20130301|2012-12-27 08:30,27,136.09,136.13,136.08,136.09,56
20130301|2012-12-27 09:00,27,136.11,136.2,136.1,136.2,384
20130301|2012-12-27 09:30,27,136.2,136.29,136.2,136.29,349
20130301|2012-12-27 10:00,27,136.28,136.32,136.22,136.25,400
20130301|2012-12-27 10:30,27,136.25,136.38,136.22,136.38,144
20130301|2012-12-27 11:00,27,136.38,136.38,136.31,136.35,66
20130301|2012-12-27 11:30,27,136.34,136.34,136.3,136.3,4
20130301|2012-12-28 01:00,28,136.2,136.3,136.2,136.25,40
20130301|2012-12-28 01:30,28,136.24,136.26,136.16,136.19,312
20130301|2012-12-28 02:00,28,136.22,136.23,136.18,136.21,273
20130301|2012-12-28 02:30,28,136.23,136.29,136.23,136.28,671
20130301|2012-12-28 03:00,28,136.28,136.3,136.17,136.17,172
20130301|2012-12-28 03:30,28,136.16,136.2,136.15,136.18,480
20130301|2012-12-28 04:00,28,136.18,136.21,136.16,136.19,668
20130301|2012-12-28 04:30,28,136.19,136.19,136.17,136.17,621
20130301|2012-12-28 05:00,28,136.15,136.15,136.14,136.14,120
20130301|2012-12-28 05:30,28,136.17,136.18,136.16,136.16,85
20130301|2012-12-28 06:00,28,136.16,136.17,136.16,136.16,65
20130301|2012-12-28 06:30,28,136.17,136.2,136.15,136.2,467
20130301|2012-12-28 07:00,28,136.21,136.24,136.15,136.15,301
20130301|2012-12-28 07:30,28,136.15,136.18,136.14,136.14,161
20130301|2012-12-28 08:00,28,136.17,136.24,136.15,136.23,550
20130301|2012-12-28 08:30,28,136.22,136.22,136.15,136.19,173
20130301|2012-12-28 09:00,28,136.2,136.23,136.2,136.22,304
20130301|2012-12-28 09:30,28,136.22,136.23,136.12,136.14,420
20130301|2012-12-28 10:00,28,136.13,136.2,136.06,136.19,522
20130301|2012-12-28 10:30,28,136.2,136.2,136.18,136.19,42
20130301|2012-12-28 11:00,28,136.19,136.19,136.17,136.17,21
20130301|2013-01-02 01:00,2,135.97,135.97,135.66,135.69,509
20130301|2013-01-02 01:30,2,135.7,135.78,135.64,135.64,267
20130301|2013-01-02 02:00,2,135.63,135.68,135.42,135.53,1486
20130301|2013-01-02 02:30,2,135.53,135.54,135.44,135.48,903
20130301|2013-01-02 03:00,2,135.47,135.57,135.45,135.54,663
20130301|2013-01-02 03:30,2,135.54,135.54,135.3,135.33,674
20130301|2013-01-02 04:00,2,135.32,135.46,135.32,135.38,1311
20130301|2013-01-02 04:30,2,135.38,135.5,135.38,135.48,796
20130301|2013-01-02 05:00,2,135.48,135.48,135.35,135.4,1217
20130301|2013-01-02 05:30,2,135.41,135.49,135.38,135.47,1503
20130301|2013-01-02 06:00,2,135.45,135.45,135.39,135.44,1162
20130301|2013-01-02 06:30,2,135.44,135.44,135.36,135.4,830
20130301|2013-01-02 07:00,2,135.42,135.44,135.39,135.42,616
20130301|2013-01-02 07:30,2,135.42,135.44,135.36,135.36,486
20130301|2013-01-02 08:00,2,135.35,135.42,135.35,135.39,679
20130301|2013-01-02 08:30,2,135.38,135.41,135.35,135.4,892
20130301|2013-01-02 09:00,2,135.4,135.47,135.4,135.42,604
20130301|2013-01-02 09:30,2,135.42,135.45,135.36,135.36,1035
20130301|2013-01-02 10:00,2,135.36,135.42,135.3,135.31,1571
20130301|2013-01-02 10:30,2,135.35,135.37,135.35,135.35,260
20130301|2013-01-02 11:00,2,135.36,135.39,135.33,135.37,39
20130301|2013-01-02 11:30,2,135.37,135.41,135.35,135.35,151
20130301|2013-01-03 01:00,3,135.56,135.56,135.33,135.4,637
20130301|2013-01-03 01:30,3,135.42,135.48,135.37,135.37,204
20130301|2013-01-03 02:00,3,135.38,135.4,135.11,135.18,3115
20130301|2013-01-03 02:30,3,135.19,135.22,135.09,135.2,2066
20130301|2013-01-03 03:00,3,135.2,135.29,135.1,135.2,3267
20130301|2013-01-03 03:30,3,135.2,135.28,135.16,135.19,8999
20130301|2013-01-03 04:00,3,135.21,135.29,135.19,135.23,2670
20130301|2013-01-03 04:30,3,135.23,135.25,135.17,135.25,872
20130301|2013-01-03 05:00,3,135.24,135.25,135.2,135.21,1401
20130301|2013-01-03 05:30,3,135.21,135.22,135.17,135.18,676
20130301|2013-01-03 06:00,3,135.17,135.18,135.07,135.15,1504
20130301|2013-01-03 06:30,3,135.15,135.15,135.05,135.06,415
20130301|2013-01-03 07:00,3,135.06,135.09,134.94,134.99,1225
20130301|2013-01-03 07:30,3,134.97,135.04,134.96,135.01,1166
20130301|2013-01-03 08:00,3,135.01,135.07,135.01,135.03,864
20130301|2013-01-03 08:30,3,135.04,135.08,135.01,135.03,1459
20130301|2013-01-03 09:00,3,135.02,135.08,134.92,134.92,2371
20130301|2013-01-03 09:30,3,134.9,134.95,134.87,134.94,1482
20130301|2013-01-03 10:00,3,134.94,134.99,134.9,134.95,894
20130301|2013-01-03 10:30,3,134.96,135,134.93,134.97,954
20130301|2013-01-03 11:00,3,134.97,134.97,134.94,134.97,963
20130301|2013-01-03 11:30,3,134.97,134.99,134.93,134.98,177
20130301|2013-01-04 01:00,4,134.74,134.74,134.46,134.71,555
20130301|2013-01-04 01:30,4,134.72,134.98,134.72,134.94,1303
20130301|2013-01-04 02:00,4,134.95,135.07,134.95,134.97,1630
20130301|2013-01-04 02:30,4,134.97,134.97,134.76,134.88,2363
20130301|2013-01-04 03:00,4,134.88,135.01,134.86,134.97,1688
20130301|2013-01-04 03:30,4,134.97,135.03,134.85,134.9,1405
20130301|2013-01-04 04:00,4,134.9,134.94,134.8,134.83,873
20130301|2013-01-04 04:30,4,134.84,134.87,134.71,134.75,1388
20130301|2013-01-04 05:00,4,134.76,134.77,134.63,134.7,1150
20130301|2013-01-04 05:30,4,134.69,134.69,134.49,134.49,1062
20130301|2013-01-04 06:00,4,134.53,134.6,134.46,134.53,455
20130301|2013-01-04 06:30,4,134.49,134.56,134.42,134.55,636
20130301|2013-01-04 07:00,4,134.59,134.64,134.57,134.58,1284
20130301|2013-01-04 07:30,4,134.61,134.74,134.52,134.68,1057
20130301|2013-01-04 08:00,4,134.67,134.79,134.6,134.69,1305
20130301|2013-01-04 08:30,4,134.71,134.81,134.69,134.75,853
20130301|2013-01-04 09:00,4,134.72,134.75,134.67,134.68,535
20130301|2013-01-04 09:30,4,134.68,134.7,134.63,134.66,461
20130301|2013-01-04 10:00,4,134.65,134.68,134.62,134.67,742
20130301|2013-01-04 10:30,4,134.67,134.67,134.63,134.64,476
20130301|2013-01-04 11:00,4,134.66,134.72,134.65,134.72,750
20130301|2013-01-04 11:30,4,134.7,134.7,134.67,134.67,18
20130301|2013-01-07 01:00,7,134.88,134.88,134.69,134.77,434
20130301|2013-01-07 01:30,7,134.76,134.81,134.72,134.81,524
20130301|2013-01-07 02:00,7,134.8,134.9,134.78,134.88,1751
20130301|2013-01-07 02:30,7,134.88,134.88,134.82,134.84,498
20130301|2013-01-07 03:00,7,134.86,134.86,134.76,134.79,758
20130301|2013-01-07 03:30,7,134.82,134.85,134.73,134.82,773
20130301|2013-01-07 04:00,7,134.82,134.83,134.72,134.73,1259
20130301|2013-01-07 04:30,7,134.73,134.82,134.72,134.81,2404
20130301|2013-01-07 05:00,7,134.81,134.94,134.81,134.94,485
20130301|2013-01-07 05:30,7,134.93,134.97,134.88,134.95,895
20130301|2013-01-07 06:00,7,134.95,135.01,134.94,134.97,312
20130301|2013-01-07 06:30,7,134.97,135.05,134.93,135.03,516
20130301|2013-01-07 07:00,7,135.05,135.12,135.01,135.05,1725
20130301|2013-01-07 07:30,7,135.06,135.09,135.01,135.03,1074
20130301|2013-01-07 08:00,7,135.02,135.05,134.98,135,493
20130301|2013-01-07 08:30,7,134.98,135.02,134.96,134.99,596
20130301|2013-01-07 09:00,7,134.98,134.98,134.88,134.92,1022
20130301|2013-01-07 09:30,7,134.93,134.97,134.89,134.92,907
20130301|2013-01-07 10:00,7,134.92,134.99,134.9,134.96,1092
20130301|2013-01-07 10:30,7,134.96,134.99,134.95,134.97,275
20130301|2013-01-07 11:00,7,134.96,134.96,134.95,134.95,71
20130301|2013-01-07 11:30,7,134.94,134.96,134.94,134.95,19
20130301|2013-01-08 01:00,8,135.06,135.19,135.03,135.18,352
20130301|2013-01-08 01:30,8,135.17,135.17,135.04,135.11,493
20130301|2013-01-08 02:00,8,135.1,135.1,135.04,135.08,1261
20130301|2013-01-08 02:30,8,135.07,135.09,134.98,135.05,1345
20130301|2013-01-08 03:00,8,135.05,135.1,135.04,135.05,1647
20130301|2013-01-08 03:30,8,135.05,135.07,134.99,135.01,1410
20130301|2013-01-08 04:00,8,135.01,135.07,134.9,134.91,3508
20130301|2013-01-08 04:30,8,134.91,134.92,134.75,134.79,1635
20130301|2013-01-08 05:00,8,134.81,134.9,134.81,134.9,865
20130301|2013-01-08 05:30,8,134.88,134.91,134.87,134.9,843
20130301|2013-01-08 06:00,8,134.9,134.91,134.86,134.91,327
20130301|2013-01-08 06:30,8,134.91,134.94,134.9,134.92,206
20130301|2013-01-08 07:00,8,134.93,135.01,134.93,134.99,736
20130301|2013-01-08 07:30,8,134.99,135.04,134.8,134.82,2823
20130301|2013-01-08 08:00,8,134.83,135.04,134.83,135,1701
20130301|2013-01-08 08:30,8,135.02,135.15,135.02,135.11,813
20130301|2013-01-08 09:00,8,135.11,135.12,135.05,135.08,946
20130301|2013-01-08 09:30,8,135.07,135.08,135.04,135.08,582
20130301|2013-01-08 10:00,8,135.08,135.08,135.02,135.04,146
20130301|2013-01-08 10:30,8,135.04,135.05,134.97,134.97,394
20130301|2013-01-08 11:00,8,135.01,135.01,135,135,11
20130301|2013-01-08 11:30,8,134.99,135.01,134.97,135.01,89
20130301|2013-01-09 01:00,9,134.99,135,134.82,134.88,487
20130301|2013-01-09 01:30,9,134.88,134.91,134.86,134.9,180
20130301|2013-01-09 02:00,9,134.89,134.9,134.8,134.86,654
20130301|2013-01-09 02:30,9,134.87,134.96,134.84,134.94,1342
20130301|2013-01-09 03:00,9,134.94,135.06,134.91,135.02,1907
20130301|2013-01-09 03:30,9,135.03,135.11,135.03,135.1,372
20130301|2013-01-09 04:00,9,135.1,135.18,135.08,135.11,856
20130301|2013-01-09 04:30,9,135.09,135.13,135.06,135.07,686
20130301|2013-01-09 05:00,9,135.1,135.16,135.08,135.12,553
20130301|2013-01-09 05:30,9,135.12,135.12,135.08,135.12,232
20130301|2013-01-09 06:00,9,135.13,135.14,135.02,135.08,571
20130301|2013-01-09 06:30,9,135.06,135.08,135.03,135.04,975
20130301|2013-01-09 07:00,9,135.05,135.07,135.04,135.07,694
20130301|2013-01-09 07:30,9,135.07,135.09,135.05,135.08,602
20130301|2013-01-09 08:00,9,135.09,135.14,135.09,135.14,406
20130301|2013-01-09 08:30,9,135.13,135.19,135.12,135.16,1469
20130301|2013-01-09 09:00,9,135.15,135.16,135.07,135.07,1111
20130301|2013-01-09 09:30,9,135.06,135.11,135.06,135.07,785
20130301|2013-01-09 10:00,9,135.08,135.09,135.03,135.03,781
20130301|2013-01-09 10:30,9,135.03,135.1,135.02,135.09,517
20130301|2013-01-09 11:00,9,135.09,135.11,135.08,135.09,201
20130301|2013-01-09 11:30,9,135.09,135.1,135.07,135.07,113
20130301|2013-01-10 01:00,10,135.04,135.09,134.99,135.01,111
20130301|2013-01-10 01:30,10,135,135,134.83,134.92,399
20130301|2013-01-10 02:00,10,134.92,135.02,134.92,135.02,1138
20130301|2013-01-10 02:30,10,135.03,135.04,134.98,135,575
20130301|2013-01-10 03:00,10,135,135.02,134.95,134.99,835
20130301|2013-01-10 03:30,10,134.99,135.08,134.99,135.01,1433
20130301|2013-01-10 04:00,10,135.01,135.07,135,135.05,709
20130301|2013-01-10 04:30,10,135.05,135.09,135.04,135.07,728
20130301|2013-01-10 05:00,10,135.06,135.09,135.04,135.07,672
20130301|2013-01-10 05:30,10,135.08,135.16,135.07,135.14,558
20130301|2013-01-10 06:00,10,135.14,135.15,135.12,135.14,513
20130301|2013-01-10 06:30,10,135.16,135.16,135.1,135.1,628
20130301|2013-01-10 07:00,10,135.09,135.1,135.02,135.02,1433
20130301|2013-01-10 07:30,10,135.02,135.06,134.77,134.87,2721
20130301|2013-01-10 08:00,10,134.87,134.87,134.74,134.79,2379
20130301|2013-01-10 08:30,10,134.78,134.81,134.59,134.61,1831
20130301|2013-01-10 09:00,10,134.6,134.62,134.53,134.59,1328
20130301|2013-01-10 09:30,10,134.6,134.73,134.6,134.72,1382
20130301|2013-01-10 10:00,10,134.73,134.74,134.64,134.7,1788
20130301|2013-01-10 10:30,10,134.69,134.69,134.6,134.6,554
20130301|2013-01-10 11:00,10,134.59,134.59,134.54,134.54,74
20130301|2013-01-10 11:30,10,134.53,134.55,134.5,134.51,139
20130301|2013-01-11 01:00,11,134.6,134.6,134.4,134.4,834
20130301|2013-01-11 01:30,11,134.43,134.54,134.41,134.44,386
20130301|2013-01-11 02:00,11,134.45,134.6,134.45,134.54,1644
20130301|2013-01-11 02:30,11,134.53,134.7,134.51,134.61,1919
20130301|2013-01-11 03:00,11,134.6,134.68,134.56,134.66,1813
20130301|2013-01-11 03:30,11,134.66,134.68,134.62,134.67,820
20130301|2013-01-11 04:00,11,134.66,134.7,134.63,134.63,916
20130301|2013-01-11 04:30,11,134.63,134.63,134.59,134.6,863
20130301|2013-01-11 05:00,11,134.62,134.75,134.61,134.75,501
20130301|2013-01-11 05:30,11,134.74,134.75,134.66,134.71,214
20130301|2013-01-11 06:00,11,134.71,134.71,134.67,134.7,70
20130301|2013-01-11 06:30,11,134.7,134.71,134.62,134.64,1255
20130301|2013-01-11 07:00,11,134.63,134.66,134.55,134.55,782
20130301|2013-01-11 07:30,11,134.6,134.62,134.55,134.59,2413
20130301|2013-01-11 08:00,11,134.59,134.59,134.44,134.48,3222
20130301|2013-01-11 08:30,11,134.47,134.52,134.37,134.49,2140
20130301|2013-01-11 09:00,11,134.47,134.55,134.44,134.54,1031
20130301|2013-01-11 09:30,11,134.53,134.55,134.44,134.47,868
20130301|2013-01-11 10:00,11,134.46,134.55,134.43,134.54,1224
20130301|2013-01-11 10:30,11,134.55,134.59,134.53,134.55,380
20130301|2013-01-11 11:00,11,134.55,134.56,134.51,134.55,320
20130301|2013-01-11 11:30,11,134.56,134.56,134.55,134.55,10
20130301|2013-01-14 01:00,14,134.66,134.66,134.43,134.55,350
20130301|2013-01-14 01:30,14,134.55,134.69,134.55,134.66,616
20130301|2013-01-14 02:00,14,134.67,134.74,134.62,134.63,1337
20130301|2013-01-14 02:30,14,134.63,134.8,134.63,134.75,1184
20130301|2013-01-14 03:00,14,134.75,134.86,134.75,134.77,1280
20130301|2013-01-14 03:30,14,134.76,134.77,134.63,134.66,632
20130301|2013-01-14 04:00,14,134.64,134.69,134.58,134.68,1525
20130301|2013-01-14 04:30,14,134.68,134.75,134.66,134.75,875
20130301|2013-01-14 05:00,14,134.75,134.79,134.75,134.79,171
20130301|2013-01-14 05:30,14,134.77,134.78,134.72,134.74,318
20130301|2013-01-14 06:00,14,134.72,134.77,134.72,134.73,176
20130301|2013-01-14 06:30,14,134.72,134.83,134.72,134.82,274
20130301|2013-01-14 07:00,14,134.83,134.84,134.8,134.84,451
20130301|2013-01-14 07:30,14,134.84,134.84,134.73,134.74,554
20130301|2013-01-14 08:00,14,134.76,134.79,134.75,134.75,248
20130301|2013-01-14 08:30,14,134.76,134.85,134.75,134.83,504
20130301|2013-01-14 09:00,14,134.83,134.85,134.72,134.79,891
20130301|2013-01-14 09:30,14,134.78,134.85,134.71,134.72,498
20130301|2013-01-14 10:00,14,134.72,134.74,134.62,134.62,576
20130301|2013-01-14 10:30,14,134.61,134.64,134.59,134.63,450
20130301|2013-01-14 11:00,14,134.62,134.64,134.61,134.64,48
20130301|2013-01-14 11:30,14,134.66,134.66,134.58,134.58,27
20130301|2013-01-15 01:00,15,134.75,134.82,134.71,134.8,62
20130301|2013-01-15 01:30,15,134.78,134.87,134.74,134.75,234
20130301|2013-01-15 02:00,15,134.75,134.75,134.63,134.73,1664
20130301|2013-01-15 02:30,15,134.74,134.8,134.69,134.78,1053
20130301|2013-01-15 03:00,15,134.77,134.84,134.75,134.78,2183
20130301|2013-01-15 03:30,15,134.78,134.79,134.67,134.69,1349
20130301|2013-01-15 04:00,15,134.7,134.74,134.68,134.69,1055
20130301|2013-01-15 04:30,15,134.69,134.73,134.67,134.68,1186
20130301|2013-01-15 05:00,15,134.68,134.76,134.68,134.73,787
20130301|2013-01-15 05:30,15,134.71,134.75,134.7,134.73,240
20130301|2013-01-15 06:00,15,134.74,134.85,134.74,134.81,1393
20130301|2013-01-15 06:30,15,134.82,134.85,134.78,134.79,899
20130301|2013-01-15 07:00,15,134.79,134.85,134.78,134.85,675
20130301|2013-01-15 07:30,15,134.83,134.91,134.79,134.86,1015
20130301|2013-01-15 08:00,15,134.85,134.95,134.85,134.89,1120
20130301|2013-01-15 08:30,15,134.88,134.89,134.84,134.86,530
20130301|2013-01-15 09:00,15,134.87,134.91,134.84,134.87,1226
20130301|2013-01-15 09:30,15,134.87,134.87,134.8,134.84,878
20130301|2013-01-15 10:00,15,134.84,134.9,134.83,134.87,501
20130301|2013-01-15 10:30,15,134.87,134.89,134.82,134.86,300
20130301|2013-01-15 11:00,15,134.86,134.86,134.75,134.75,249
20130301|2013-01-15 11:30,15,134.78,134.8,134.74,134.75,175
20130301|2013-01-16 01:00,16,134.83,134.83,134.72,134.78,201
20130301|2013-01-16 01:30,16,134.78,134.82,134.75,134.82,644
20130301|2013-01-16 02:00,16,134.82,134.9,134.81,134.88,590
20130301|2013-01-16 02:30,16,134.89,134.9,134.85,134.89,341
20130301|2013-01-16 03:00,16,134.9,134.93,134.81,134.81,685
20130301|2013-01-16 03:30,16,134.81,134.87,134.77,134.82,1068
20130301|2013-01-16 04:00,16,134.82,134.88,134.81,134.83,437
20130301|2013-01-16 04:30,16,134.82,134.92,134.79,134.81,890
20130301|2013-01-16 05:00,16,134.82,134.85,134.78,134.81,819
20130301|2013-01-16 05:30,16,134.83,134.88,134.81,134.82,688
20130301|2013-01-16 06:00,16,134.83,134.86,134.83,134.85,326
20130301|2013-01-16 06:30,16,134.84,134.88,134.8,134.86,924
20130301|2013-01-16 07:00,16,134.87,134.89,134.83,134.83,1104
20130301|2013-01-16 07:30,16,134.84,134.94,134.84,134.94,1719
20130301|2013-01-16 08:00,16,134.94,134.96,134.9,134.95,659
20130301|2013-01-16 08:30,16,134.93,134.97,134.87,134.9,722
20130301|2013-01-16 09:00,16,134.89,134.9,134.84,134.86,1522
20130301|2013-01-16 09:30,16,134.85,134.91,134.84,134.9,1038
20130301|2013-01-16 10:00,16,134.91,134.91,134.81,134.81,769
20130301|2013-01-16 10:30,16,134.81,134.87,134.81,134.85,101
20130301|2013-01-16 11:00,16,134.84,134.9,134.84,134.87,68
20130301|2013-01-16 11:30,16,134.87,134.92,134.87,134.92,42
20130301|2013-01-17 01:00,17,134.92,135,134.9,134.95,229
20130301|2013-01-17 01:30,17,134.96,134.99,134.88,134.91,1129
20130301|2013-01-17 02:00,17,134.91,134.91,134.75,134.78,2155
20130301|2013-01-17 02:30,17,134.78,134.83,134.73,134.74,1450
20130301|2013-01-17 03:00,17,134.73,134.77,134.67,134.68,3191
20130301|2013-01-17 03:30,17,134.69,134.75,134.62,134.64,3873
20130301|2013-01-17 04:00,17,134.66,134.71,134.4,134.53,4102
20130301|2013-01-17 04:30,17,134.53,134.54,134.26,134.29,4067
20130301|2013-01-17 05:00,17,134.29,134.4,134.24,134.4,3073
20130301|2013-01-17 05:30,17,134.39,134.4,134.32,134.4,909
20130301|2013-01-17 06:00,17,134.39,134.48,134.38,134.43,1199
20130301|2013-01-17 06:30,17,134.43,134.46,134.42,134.46,809
20130301|2013-01-17 07:00,17,134.45,134.49,134.45,134.46,959
20130301|2013-01-17 07:30,17,134.45,134.45,134.33,134.44,1430
20130301|2013-01-17 08:00,17,134.42,134.48,134.39,134.43,1066
20130301|2013-01-17 08:30,17,134.44,134.44,134.25,134.26,867
20130301|2013-01-17 09:00,17,134.26,134.31,134.22,134.27,1610
20130301|2013-01-17 09:30,17,134.27,134.34,134.24,134.26,1094
20130301|2013-01-17 10:00,17,134.25,134.34,134.23,134.34,639
20130301|2013-01-17 10:30,17,134.34,134.37,134.29,134.29,391
20130301|2013-01-17 11:00,17,134.3,134.33,134.21,134.26,287
20130301|2013-01-17 11:30,17,134.19,134.21,134.11,134.11,63
20130301|2013-01-18 01:00,18,134.21,134.21,134.06,134.06,301
20130301|2013-01-18 01:30,18,134.06,134.1,134,134,1134
20130301|2013-01-18 02:00,18,134,134.13,133.96,134.1,1585
20130301|2013-01-18 02:30,18,134.1,134.26,134.06,134.24,658
20130301|2013-01-18 03:00,18,134.24,134.38,134.22,134.36,1095
20130301|2013-01-18 03:30,18,134.36,134.39,134.29,134.32,1788
20130301|2013-01-18 04:00,18,134.32,134.36,134.27,134.28,943
20130301|2013-01-18 04:30,18,134.31,134.39,134.3,134.37,274
20130301|2013-01-18 05:00,18,134.37,134.38,134.25,134.28,744
20130301|2013-01-18 05:30,18,134.27,134.31,134.22,134.3,1206
20130301|2013-01-18 06:00,18,134.3,134.32,134.27,134.3,579
20130301|2013-01-18 06:30,18,134.31,134.6,134.28,134.55,1067
20130301|2013-01-18 07:00,18,134.57,134.69,134.49,134.64,1940
20130301|2013-01-18 07:30,18,134.64,134.73,134.64,134.72,800
20130301|2013-01-18 08:00,18,134.71,134.71,134.6,134.6,971
20130301|2013-01-18 08:30,18,134.59,134.65,134.53,134.63,1061
20130301|2013-01-18 09:00,18,134.6,134.66,134.55,134.65,1910
20130301|2013-01-18 09:30,18,134.65,134.75,134.63,134.72,890
20130301|2013-01-18 10:00,18,134.72,134.84,134.72,134.8,1329
20130301|2013-01-18 10:30,18,134.8,134.85,134.79,134.84,372
20130301|2013-01-18 11:00,18,134.85,134.87,134.83,134.83,177
20130301|2013-01-18 11:30,18,134.83,134.89,134.81,134.83,69
20130301|2013-01-21 01:00,21,134.84,134.84,134.6,134.62,191
20130301|2013-01-21 01:30,21,134.62,134.69,134.6,134.65,584
20130301|2013-01-21 02:00,21,134.65,134.71,134.64,134.68,629
20130301|2013-01-21 02:30,21,134.68,134.68,134.61,134.64,1063
20130301|2013-01-21 03:00,21,134.64,134.65,134.53,134.53,1065
20130301|2013-01-21 03:30,21,134.53,134.53,134.36,134.4,1671
20130301|2013-01-21 04:00,21,134.4,134.45,134.38,134.38,796
20130301|2013-01-21 04:30,21,134.37,134.38,134.29,134.35,971
20130301|2013-01-21 05:00,21,134.35,134.42,134.35,134.4,936
20130301|2013-01-21 05:30,21,134.4,134.45,134.4,134.43,237
20130301|2013-01-21 06:00,21,134.43,134.55,134.42,134.52,459
20130301|2013-01-21 06:30,21,134.53,134.53,134.48,134.5,690
20130301|2013-01-21 07:00,21,134.49,134.55,134.48,134.54,413
20130301|2013-01-21 07:30,21,134.56,134.61,134.56,134.58,858
20130301|2013-01-21 08:00,21,134.56,134.56,134.45,134.46,722
20130301|2013-01-21 08:30,21,134.47,134.48,134.46,134.47,366
20130301|2013-01-21 09:00,21,134.47,134.47,134.36,134.4,561
20130301|2013-01-21 09:30,21,134.4,134.46,134.4,134.43,712
20130301|2013-01-21 10:00,21,134.44,134.44,134.28,134.31,831
20130301|2013-01-21 10:30,21,134.31,134.33,134.31,134.33,97
20130301|2013-01-21 11:00,21,134.32,134.37,134.32,134.37,92
20130301|2013-01-21 11:30,21,134.36,134.36,134.3,134.3,49
20130301|2013-01-22 01:00,22,134.29,134.31,134.19,134.25,624
20130301|2013-01-22 01:30,22,134.25,134.34,134.25,134.31,403
20130301|2013-01-22 02:00,22,134.3,134.41,134.19,134.35,1193
20130301|2013-01-22 02:30,22,134.35,134.44,134.28,134.41,1145
20130301|2013-01-22 03:00,22,134.41,134.46,134.37,134.4,609
20130301|2013-01-22 03:30,22,134.39,134.4,134.29,134.36,676
20130301|2013-01-22 04:00,22,134.36,134.36,134.2,134.26,1471
20130301|2013-01-22 04:30,22,134.25,134.28,134.21,134.25,1562
20130301|2013-01-22 05:00,22,134.24,134.36,134.24,134.36,909
20130301|2013-01-22 05:30,22,134.36,134.41,134.29,134.34,911
20130301|2013-01-22 06:00,22,134.36,134.38,134.33,134.37,823
20130301|2013-01-22 06:30,22,134.37,134.45,134.34,134.45,645
20130301|2013-01-22 07:00,22,134.44,134.58,134.44,134.55,2333
20130301|2013-01-22 07:30,22,134.56,134.67,134.54,134.64,1782
20130301|2013-01-22 08:00,22,134.64,134.66,134.6,134.62,1537
20130301|2013-01-22 08:30,22,134.62,134.64,134.59,134.59,989
20130301|2013-01-22 09:00,22,134.62,134.75,134.6,134.72,1226
20130301|2013-01-22 09:30,22,134.71,134.72,134.61,134.62,591
20130301|2013-01-22 10:00,22,134.62,134.7,134.62,134.68,746
20130301|2013-01-22 10:30,22,134.69,134.71,134.63,134.66,358
20130301|2013-01-22 11:00,22,134.66,134.68,134.65,134.67,45
20130301|2013-01-22 11:30,22,134.67,134.68,134.62,134.68,23
20130301|2013-01-23 01:00,23,134.85,134.9,134.73,134.86,405
20130301|2013-01-23 01:30,23,134.88,134.91,134.81,134.91,484
20130301|2013-01-23 02:00,23,134.91,134.96,134.87,134.94,917
20130301|2013-01-23 02:30,23,134.94,134.95,134.83,134.83,677
20130301|2013-01-23 03:00,23,134.83,134.92,134.82,134.89,1278
20130301|2013-01-23 03:30,23,134.9,134.9,134.8,134.84,1097
20130301|2013-01-23 04:00,23,134.83,134.87,134.78,134.82,996
20130301|2013-01-23 04:30,23,134.82,134.88,134.81,134.87,549
20130301|2013-01-23 05:00,23,134.86,134.93,134.82,134.82,1479
20130301|2013-01-23 05:30,23,134.82,134.82,134.74,134.76,794
20130301|2013-01-23 06:00,23,134.76,134.78,134.65,134.69,2148
20130301|2013-01-23 06:30,23,134.69,134.72,134.63,134.72,1097
20130301|2013-01-23 07:00,23,134.73,134.8,134.72,134.78,639
20130301|2013-01-23 07:30,23,134.78,134.85,134.77,134.78,983
20130301|2013-01-23 08:00,23,134.78,134.81,134.76,134.79,1097
20130301|2013-01-23 08:30,23,134.79,134.79,134.76,134.78,429
20130301|2013-01-23 09:00,23,134.79,134.87,134.78,134.86,598
20130301|2013-01-23 09:30,23,134.87,134.99,134.86,134.98,942
20130301|2013-01-23 10:00,23,134.98,134.98,134.87,134.93,439
20130301|2013-01-23 10:30,23,134.94,134.98,134.91,134.91,419
20130301|2013-01-23 11:00,23,134.91,134.95,134.9,134.92,144
20130301|2013-01-23 11:30,23,134.94,134.95,134.85,134.9,58
20130301|2013-01-24 01:00,24,135.01,135.01,134.86,134.9,259
20130301|2013-01-24 01:30,24,134.88,135.12,134.88,135.09,674
20130301|2013-01-24 02:00,24,135.09,135.24,135.06,135.12,1784
20130301|2013-01-24 02:30,24,135.12,135.12,135.05,135.1,1186
20130301|2013-01-24 03:00,24,135.09,135.12,135.05,135.06,1348
20130301|2013-01-24 03:30,24,135.06,135.27,135.05,135.21,1642
20130301|2013-01-24 04:00,24,135.21,135.26,135.05,135.07,1993
20130301|2013-01-24 04:30,24,135.06,135.11,135.02,135.09,1717
20130301|2013-01-24 05:00,24,135.09,135.17,135.08,135.13,1843
20130301|2013-01-24 05:30,24,135.13,135.18,135.12,135.17,396
20130301|2013-01-24 06:00,24,135.17,135.18,135.06,135.13,1044
20130301|2013-01-24 06:30,24,135.12,135.14,135.06,135.07,626
20130301|2013-01-24 07:00,24,135.07,135.1,135.01,135.01,533
20130301|2013-01-24 07:30,24,134.98,135,134.7,134.7,2137
20130301|2013-01-24 08:00,24,134.68,134.86,134.65,134.82,1044
20130301|2013-01-24 08:30,24,134.82,134.84,134.73,134.82,2122
20130301|2013-01-24 09:00,24,134.82,134.82,134.66,134.69,1957
20130301|2013-01-24 09:30,24,134.69,134.72,134.47,134.53,5047
20130301|2013-01-24 10:00,24,134.52,134.59,134.51,134.59,1031
20130301|2013-01-24 10:30,24,134.57,134.59,134.55,134.59,393
20130301|2013-01-24 11:00,24,134.59,134.61,134.57,134.57,77
20130301|2013-01-24 11:30,24,134.61,134.63,134.56,134.57,105
20130301|2013-01-25 01:00,25,134.47,134.54,134.45,134.49,616
20130301|2013-01-25 01:30,25,134.5,134.55,134.45,134.53,1289
20130301|2013-01-25 02:00,25,134.51,134.65,134.47,134.59,1326
20130301|2013-01-25 02:30,25,134.59,134.69,134.52,134.52,1806
20130301|2013-01-25 03:00,25,134.53,134.61,134.35,134.48,2052
20130301|2013-01-25 03:30,25,134.48,134.54,134.4,134.51,2246
20130301|2013-01-25 04:00,25,134.53,134.53,134.38,134.38,1818
20130301|2013-01-25 04:30,25,134.37,134.46,134.37,134.46,493
20130301|2013-01-25 05:00,25,134.46,134.49,134.11,134.16,2073
20130301|2013-01-25 05:30,25,134.16,134.3,134.16,134.23,1442
20130301|2013-01-25 06:00,25,134.23,134.25,134.09,134.16,2472
20130301|2013-01-25 06:30,25,134.17,134.18,134.02,134.05,1351
20130301|2013-01-25 07:00,25,134.06,134.08,133.93,134.04,4266
20130301|2013-01-25 07:30,25,134.05,134.11,133.94,134,1679
20130301|2013-01-25 08:00,25,134.01,134.11,133.96,133.96,1036
20130301|2013-01-25 08:30,25,133.95,134.12,133.84,134,3036
20130301|2013-01-25 09:00,25,134,134.04,133.96,133.97,1900
20130301|2013-01-25 09:30,25,133.98,133.99,133.92,133.92,716
20130301|2013-01-25 10:00,25,133.92,133.98,133.91,133.96,1043
20130301|2013-01-25 10:30,25,133.96,133.98,133.93,133.95,329
20130301|2013-01-25 11:00,25,133.94,134,133.91,133.91,220
20130301|2013-01-25 11:30,25,133.92,133.92,133.87,133.89,55
20130301|2013-01-28 01:00,28,133.93,133.93,133.7,133.7,353
20130301|2013-01-28 01:30,28,133.74,133.99,133.72,133.97,391
20130301|2013-01-28 02:00,28,133.97,134.01,133.91,133.96,797
20130301|2013-01-28 02:30,28,133.96,133.99,133.85,133.86,871
20130301|2013-01-28 03:00,28,133.88,134.01,133.88,133.98,2834
20130301|2013-01-28 03:30,28,133.97,134,133.93,133.94,742
20130301|2013-01-28 04:00,28,133.94,133.97,133.86,133.91,972
20130301|2013-01-28 04:30,28,133.92,133.98,133.87,133.9,1186
20130301|2013-01-28 05:00,28,133.91,133.96,133.88,133.9,1049
20130301|2013-01-28 05:30,28,133.89,133.9,133.8,133.83,409
20130301|2013-01-28 06:00,28,133.83,133.85,133.78,133.8,720
20130301|2013-01-28 06:30,28,133.81,133.83,133.78,133.78,869
20130301|2013-01-28 07:00,28,133.79,133.8,133.71,133.78,885
20130301|2013-01-28 07:30,28,133.77,133.77,133.53,133.58,2680
20130301|2013-01-28 08:00,28,133.57,133.61,133.28,133.37,2195
20130301|2013-01-28 08:30,28,133.36,133.49,133.35,133.48,1025
20130301|2013-01-28 09:00,28,133.49,133.56,133.44,133.44,2055
20130301|2013-01-28 09:30,28,133.44,133.54,133.43,133.47,2367
20130301|2013-01-28 10:00,28,133.47,133.49,133.43,133.46,1638
20130301|2013-01-28 10:30,28,133.46,133.47,133.42,133.45,396
20130301|2013-01-28 11:00,28,133.44,133.5,133.43,133.5,178
20130301|2013-01-28 11:30,28,133.52,133.53,133.47,133.48,22
20130301|2013-01-29 01:00,29,133.35,133.57,133.35,133.57,216
20130301|2013-01-29 01:30,29,133.58,133.62,133.53,133.62,263
20130301|2013-01-29 02:00,29,133.62,133.68,133.57,133.61,1621
20130301|2013-01-29 02:30,29,133.61,133.61,133.46,133.46,2649
20130301|2013-01-29 03:00,29,133.46,133.59,133.43,133.59,1398
20130301|2013-01-29 03:30,29,133.57,133.62,133.52,133.52,793
20130301|2013-01-29 04:00,29,133.52,133.65,133.48,133.65,966
20130301|2013-01-29 04:30,29,133.64,133.76,133.62,133.63,1040
20130301|2013-01-29 05:00,29,133.64,133.69,133.62,133.67,911
20130301|2013-01-29 05:30,29,133.68,133.78,133.68,133.72,666
20130301|2013-01-29 06:00,29,133.72,133.79,133.72,133.76,1314
20130301|2013-01-29 06:30,29,133.75,133.81,133.73,133.8,418
20130301|2013-01-29 07:00,29,133.81,133.83,133.72,133.72,1267
20130301|2013-01-29 07:30,29,133.72,133.72,133.61,133.7,1099
20130301|2013-01-29 08:00,29,133.68,133.68,133.58,133.62,861
20130301|2013-01-29 08:30,29,133.62,133.66,133.56,133.63,1310
20130301|2013-01-29 09:00,29,133.64,133.77,133.6,133.62,1362
20130301|2013-01-29 09:30,29,133.62,133.66,133.56,133.57,1389
20130301|2013-01-29 10:00,29,133.58,133.58,133.44,133.48,893
20130301|2013-01-29 10:30,29,133.49,133.54,133.49,133.54,286
20130301|2013-01-29 11:00,29,133.55,133.62,133.55,133.61,235
20130301|2013-01-29 11:30,29,133.58,133.61,133.56,133.61,66
20130301|2013-01-30 01:00,30,133.66,133.66,133.43,133.49,309
20130301|2013-01-30 01:30,30,133.46,133.49,133.37,133.4,1455
20130301|2013-01-30 02:00,30,133.4,133.53,133.39,133.45,1244
20130301|2013-01-30 02:30,30,133.44,133.46,133.36,133.42,643
20130301|2013-01-30 03:00,30,133.43,133.45,133.38,133.44,1453
20130301|2013-01-30 03:30,30,133.44,133.45,133.31,133.38,1601
20130301|2013-01-30 04:00,30,133.39,133.4,133.27,133.28,614
20130301|2013-01-30 04:30,30,133.27,133.42,133.26,133.34,1084
20130301|2013-01-30 05:00,30,133.34,133.35,133.28,133.31,870
20130301|2013-01-30 05:30,30,133.29,133.35,133.26,133.32,668
20130301|2013-01-30 06:00,30,133.33,133.36,133.19,133.22,1253
20130301|2013-01-30 06:30,30,133.22,133.31,133.21,133.27,1590
20130301|2013-01-30 07:00,30,133.27,133.38,133.2,133.32,2525
20130301|2013-01-30 07:30,30,133.32,133.48,133.21,133.3,2220
20130301|2013-01-30 08:00,30,133.3,133.33,133.11,133.12,1638
20130301|2013-01-30 08:30,30,133.12,133.21,133.12,133.16,1689
20130301|2013-01-30 09:00,30,133.16,133.18,133.09,133.14,1303
20130301|2013-01-30 09:30,30,133.15,133.23,133.14,133.21,1000
20130301|2013-01-30 10:00,30,133.24,133.24,133.16,133.17,1101
20130301|2013-01-30 10:30,30,133.17,133.18,133.12,133.15,1400
20130301|2013-01-30 11:00,30,133.17,133.19,133.12,133.14,279
20130301|2013-01-30 11:30,30,133.15,133.17,133.13,133.15,174
20130301|2013-01-31 01:00,31,133.54,133.61,133.36,133.39,1210
20130301|2013-01-31 01:30,31,133.37,133.38,133.22,133.22,937
20130301|2013-01-31 02:00,31,133.21,133.45,133.21,133.38,1964
20130301|2013-01-31 02:30,31,133.37,133.46,133.3,133.34,2753
20130301|2013-01-31 03:00,31,133.35,133.49,133.34,133.44,1487
20130301|2013-01-31 03:30,31,133.45,133.47,133.38,133.46,1129
20130301|2013-01-31 04:00,31,133.46,133.59,133.44,133.55,1972
20130301|2013-01-31 04:30,31,133.55,133.63,133.51,133.62,2357
20130301|2013-01-31 05:00,31,133.63,133.67,133.61,133.66,2222
20130301|2013-01-31 05:30,31,133.66,133.7,133.55,133.57,1236
20130301|2013-01-31 06:00,31,133.58,133.58,133.54,133.56,456
20130301|2013-01-31 06:30,31,133.56,133.6,133.51,133.59,1491
20130301|2013-01-31 07:00,31,133.59,133.63,133.57,133.6,420
20130301|2013-01-31 07:30,31,133.61,133.64,133.55,133.57,2076
20130301|2013-01-31 08:00,31,133.56,133.59,133.44,133.48,2928
20130301|2013-01-31 08:30,31,133.48,133.51,133.38,133.41,1838
20130301|2013-01-31 09:00,31,133.4,133.53,133.4,133.5,2663
20130301|2013-01-31 09:30,31,133.52,133.66,133.52,133.55,2139
20130301|2013-01-31 10:00,31,133.55,133.68,133.55,133.62,3737
20130301|2013-01-31 10:30,31,133.62,133.69,133.6,133.66,1036
20130301|2013-01-31 11:00,31,133.65,133.65,133.61,133.65,249
20130301|2013-01-31 11:30,31,133.64,133.66,133.61,133.64,336
20130301|2013-02-01 01:00,1,133.49,133.55,133.44,133.51,289
20130301|2013-02-01 01:30,1,133.5,133.55,133.45,133.52,715
20130301|2013-02-01 02:00,1,133.54,133.63,133.49,133.63,1274
20130301|2013-02-01 02:30,1,133.63,133.63,133.46,133.47,982
20130301|2013-02-01 03:00,1,133.47,133.54,133.43,133.45,956
20130301|2013-02-01 03:30,1,133.45,133.48,133.41,133.46,2245
20130301|2013-02-01 04:00,1,133.47,133.47,133.42,133.43,951
20130301|2013-02-01 04:30,1,133.43,133.44,133.4,133.41,679
20130301|2013-02-01 05:00,1,133.41,133.79,133.4,133.64,2037
20130301|2013-02-01 05:30,1,133.64,133.64,133.55,133.62,448
20130301|2013-02-01 06:00,1,133.63,133.65,133.57,133.61,234
20130301|2013-02-01 06:30,1,133.61,133.64,133.56,133.56,545
20130301|2013-02-01 07:00,1,133.56,133.56,133.5,133.53,873
20130301|2013-02-01 07:30,1,133.54,133.81,133.54,133.75,1420
20130301|2013-02-01 08:00,1,133.75,133.99,133.75,133.98,2617
20130301|2013-02-01 08:30,1,133.99,134,133.92,133.93,1954
20130301|2013-02-01 09:00,1,133.93,133.96,133.8,133.84,1736
20130301|2013-02-01 09:30,1,133.84,133.92,133.78,133.78,1176
20130301|2013-02-01 10:00,1,133.78,133.82,133.75,133.82,1380
20130301|2013-02-01 10:30,1,133.82,133.84,133.74,133.76,275
20130301|2013-02-01 11:00,1,133.75,133.75,133.7,133.73,92
20130301|2013-02-01 11:30,1,133.73,133.76,133.65,133.65,166
20130301|2013-02-04 01:00,4,133.34,133.41,133.26,133.35,1034
20130301|2013-02-04 01:30,4,133.37,133.48,133.37,133.45,417
20130301|2013-02-04 02:00,4,133.45,133.56,133.45,133.49,1011
20130301|2013-02-04 02:30,4,133.5,133.54,133.43,133.52,1041
20130301|2013-02-04 03:00,4,133.51,133.51,133.36,133.42,2433
20130301|2013-02-04 03:30,4,133.4,133.46,133.32,133.43,1839
20130301|2013-02-04 04:00,4,133.44,133.5,133.37,133.4,1167
20130301|2013-02-04 04:30,4,133.4,133.54,133.38,133.48,3510
20130301|2013-02-04 05:00,4,133.47,133.47,133.35,133.38,3084
20130301|2013-02-04 05:30,4,133.38,133.38,133.29,133.35,2331
20130301|2013-02-04 06:00,4,133.35,133.39,133.3,133.38,1356
20130301|2013-02-04 06:30,4,133.37,133.42,133.24,133.27,1636
20130301|2013-02-04 07:00,4,133.27,133.65,133.26,133.57,2612
20130301|2013-02-04 07:30,4,133.58,133.67,133.56,133.59,4544
20130301|2013-02-04 08:00,4,133.59,133.64,133.57,133.6,2219
20130301|2013-02-04 08:30,4,133.61,133.65,133.56,133.64,3452
20130301|2013-02-04 09:00,4,133.64,133.77,133.64,133.71,1958
20130301|2013-02-04 09:30,4,133.71,133.77,133.67,133.7,2898
20130301|2013-02-04 10:00,4,133.72,133.9,133.72,133.8,2187
20130301|2013-02-04 10:30,4,133.8,133.84,133.78,133.83,972
20130301|2013-02-04 11:00,4,133.83,133.86,133.83,133.84,42
20130301|2013-02-04 11:30,4,133.85,133.85,133.75,133.8,128
20130301|2013-02-05 01:00,5,133.75,133.79,133.72,133.73,675
20130301|2013-02-05 01:30,5,133.73,133.91,133.72,133.85,536
20130301|2013-02-05 02:00,5,133.87,133.87,133.74,133.75,1255
20130301|2013-02-05 02:30,5,133.74,133.82,133.69,133.71,3256
20130301|2013-02-05 03:00,5,133.7,133.7,133.46,133.48,3752
20130301|2013-02-05 03:30,5,133.48,133.49,133.4,133.44,2838
20130301|2013-02-05 04:00,5,133.44,133.53,133.43,133.48,2424
20130301|2013-02-05 04:30,5,133.48,133.5,133.42,133.42,2338
20130301|2013-02-05 05:00,5,133.41,133.44,133.38,133.39,1409
20130301|2013-02-05 05:30,5,133.4,133.47,133.36,133.47,1464
20130301|2013-02-05 06:00,5,133.46,133.47,133.42,133.43,1318
20130301|2013-02-05 06:30,5,133.44,133.44,133.27,133.38,1032
20130301|2013-02-05 07:00,5,133.38,133.45,133.32,133.36,2237
20130301|2013-02-05 07:30,5,133.37,133.47,133.35,133.4,1616
20130301|2013-02-05 08:00,5,133.39,133.45,133.39,133.41,1990
20130301|2013-02-05 08:30,5,133.41,133.44,133.38,133.38,973
20130301|2013-02-05 09:00,5,133.38,133.48,133.33,133.46,1585
20130301|2013-02-05 09:30,5,133.46,133.49,133.42,133.46,1350
20130301|2013-02-05 10:00,5,133.47,133.51,133.46,133.51,1758
20130301|2013-02-05 10:30,5,133.49,133.53,133.47,133.51,362
20130301|2013-02-05 11:00,5,133.53,133.54,133.53,133.54,32
20130301|2013-02-05 11:30,5,133.54,133.55,133.45,133.47,175
20130301|2013-02-06 01:00,6,133.49,133.56,133.46,133.54,440
20130301|2013-02-06 01:30,6,133.54,133.65,133.54,133.63,558
20130301|2013-02-06 02:00,6,133.63,133.72,133.59,133.61,2572
20130301|2013-02-06 02:30,6,133.61,133.62,133.49,133.52,1145
20130301|2013-02-06 03:00,6,133.52,133.64,133.52,133.63,796
20130301|2013-02-06 03:30,6,133.62,133.63,133.52,133.59,1732
20130301|2013-02-06 04:00,6,133.58,133.65,133.55,133.62,1552
20130301|2013-02-06 04:30,6,133.62,133.67,133.59,133.62,1938
20130301|2013-02-06 05:00,6,133.62,133.72,133.6,133.67,1832
20130301|2013-02-06 05:30,6,133.67,133.75,133.67,133.72,550
20130301|2013-02-06 06:00,6,133.73,133.73,133.62,133.64,1537
20130301|2013-02-06 06:30,6,133.65,133.71,133.63,133.71,1760
20130301|2013-02-06 07:00,6,133.72,133.78,133.69,133.71,1070
20130301|2013-02-06 07:30,6,133.72,133.76,133.66,133.68,1423
20130301|2013-02-06 08:00,6,133.69,133.72,133.62,133.68,1577
20130301|2013-02-06 08:30,6,133.7,133.71,133.67,133.68,886
20130301|2013-02-06 09:00,6,133.67,133.67,133.63,133.67,1280
20130301|2013-02-06 09:30,6,133.67,133.68,133.5,133.55,2361
20130301|2013-02-06 10:00,6,133.54,133.58,133.51,133.51,2065
20130301|2013-02-06 10:30,6,133.52,133.53,133.5,133.5,788
20130301|2013-02-06 11:00,6,133.51,133.54,133.48,133.54,330
20130301|2013-02-06 11:30,6,133.52,133.52,133.47,133.51,421
20130301|2013-02-06 12:00,6,133.5,133.5,133.5,133.5,1
20130301|2013-02-07 01:00,7,133.51,133.51,133.35,133.42,600
20130301|2013-02-07 01:30,7,133.45,133.49,133.42,133.48,469
20130301|2013-02-07 02:00,7,133.49,133.55,133.35,133.39,3189
20130301|2013-02-07 02:30,7,133.39,133.4,133.3,133.35,3581
20130301|2013-02-07 03:00,7,133.34,133.4,133.33,133.34,2347
20130301|2013-02-07 03:30,7,133.34,133.52,133.05,133.52,15903
20130301|2013-02-07 04:00,7,133.49,133.53,133.29,133.49,7463
20130301|2013-02-07 04:30,7,133.48,133.5,133.44,133.48,2192
20130301|2013-02-07 05:00,7,133.47,133.49,133.41,133.46,1062
20130301|2013-02-07 05:30,7,133.45,133.52,133.45,133.5,2110
20130301|2013-02-07 06:00,7,133.49,133.5,133.35,133.37,1179
20130301|2013-02-07 06:30,7,133.36,133.46,133.35,133.41,1070
20130301|2013-02-07 07:00,7,133.4,133.53,133.39,133.47,1276
20130301|2013-02-07 07:30,7,133.47,133.84,133.47,133.81,5233
20130301|2013-02-07 08:00,7,133.81,133.83,133.62,133.65,2002
20130301|2013-02-07 08:30,7,133.65,133.8,133.65,133.77,1242
20130301|2013-02-07 09:00,7,133.77,133.79,133.71,133.78,2593
20130301|2013-02-07 09:30,7,133.78,133.98,133.78,133.9,3093
20130301|2013-02-07 10:00,7,133.9,133.92,133.85,133.88,1397
20130301|2013-02-07 10:30,7,133.88,133.92,133.83,133.91,614
20130301|2013-02-07 11:00,7,133.86,133.89,133.86,133.86,227
20130301|2013-02-07 11:30,7,133.85,133.89,133.83,133.89,658
20130301|2013-02-08 01:00,8,133.87,133.94,133.78,133.93,403
20130301|2013-02-08 01:30,8,133.92,134.06,133.91,134.04,914
20130301|2013-02-08 02:00,8,134.03,134.11,134,134.07,1393
20130301|2013-02-08 02:30,8,134.06,134.11,133.98,134.1,914
20130301|2013-02-08 03:00,8,134.1,134.21,134.1,134.15,2053
20130301|2013-02-08 03:30,8,134.14,134.28,134.14,134.24,2871
20130301|2013-02-08 04:00,8,134.24,134.28,134.17,134.25,2152
20130301|2013-02-08 04:30,8,134.25,134.25,134.15,134.18,1707
20130301|2013-02-08 05:00,8,134.17,134.26,134.16,134.24,1027
20130301|2013-02-08 05:30,8,134.23,134.24,134.14,134.16,1058
20130301|2013-02-08 06:00,8,134.16,134.2,134.11,134.17,756
20130301|2013-02-08 06:30,8,134.17,134.22,134.16,134.16,562
20130301|2013-02-08 07:00,8,134.16,134.27,134.16,134.23,1463
20130301|2013-02-08 07:30,8,134.23,134.27,134.11,134.11,2222
20130301|2013-02-08 08:00,8,134.13,134.15,134.02,134.02,1001
20130301|2013-02-08 08:30,8,134.02,134.02,133.83,133.92,2142
20130301|2013-02-08 09:00,8,133.92,133.99,133.89,133.96,868
20130301|2013-02-08 09:30,8,133.95,134.05,133.95,134.05,1573
20130301|2013-02-08 10:00,8,134.05,134.05,134.04,134.04,23
20130301|2013-02-08 10:30,8,134.03,134.04,134.03,134.04,146
20130301|2013-02-08 11:00,8,134.04,134.04,133.94,133.94,121
20130301|2013-02-08 11:30,8,133.95,134,133.95,133.98,115
20130301|2013-02-11 01:00,11,134.01,134.11,133.9,134.11,393
20130301|2013-02-11 01:30,11,134.1,134.1,133.95,134.07,379
20130301|2013-02-11 02:00,11,134.08,134.13,134.03,134.04,746
20130301|2013-02-11 02:30,11,134.03,134.07,133.99,133.99,906
20130301|2013-02-11 03:00,11,134,134.01,133.92,133.96,823
20130301|2013-02-11 03:30,11,133.95,133.98,133.85,133.9,987
20130301|2013-02-11 04:00,11,133.91,134,133.91,133.94,1257
20130301|2013-02-11 04:30,11,133.93,133.97,133.91,133.92,227
20130301|2013-02-11 05:00,11,133.92,133.98,133.91,133.97,274
20130301|2013-02-11 05:30,11,133.96,134,133.92,133.94,522
20130301|2013-02-11 06:00,11,133.93,133.93,133.87,133.89,269
20130301|2013-02-11 06:30,11,133.88,133.92,133.84,133.89,728
20130301|2013-02-11 07:00,11,133.89,133.99,133.88,133.93,2741
20130301|2013-02-11 07:30,11,133.94,134,133.89,133.95,2192
20130301|2013-02-11 08:00,11,133.95,133.97,133.93,133.94,302
20130301|2013-02-11 08:30,11,133.96,134,133.94,133.99,906
20130301|2013-02-11 09:00,11,133.98,134.02,133.94,134,1171
20130301|2013-02-11 09:30,11,134,134.01,133.96,133.96,251
20130301|2013-02-11 10:00,11,133.95,133.98,133.91,133.96,571
20130301|2013-02-11 10:30,11,133.95,133.97,133.94,133.95,102
20130301|2013-02-11 11:00,11,133.96,133.98,133.94,133.97,76
20130301|2013-02-11 11:30,11,133.95,133.99,133.92,133.92,108
20130301|2013-02-12 01:00,12,133.91,133.97,133.91,133.95,353
20130301|2013-02-12 01:30,12,133.96,134,133.92,133.95,173
20130301|2013-02-12 02:00,12,133.95,134.05,133.9,134.03,674
20130301|2013-02-12 02:30,12,134.02,134.04,133.85,133.85,1861
20130301|2013-02-12 03:00,12,133.86,133.86,133.76,133.81,2318
20130301|2013-02-12 03:30,12,133.8,133.87,133.79,133.84,1251
20130301|2013-02-12 04:00,12,133.83,133.84,133.78,133.82,1163
20130301|2013-02-12 04:30,12,133.83,133.84,133.76,133.8,4550
20130301|2013-02-12 05:00,12,133.8,133.84,133.78,133.82,1414
20130301|2013-02-12 05:30,12,133.81,133.83,133.76,133.83,874
20130301|2013-02-12 06:00,12,133.83,133.83,133.78,133.82,303
20130301|2013-02-12 06:30,12,133.81,133.84,133.75,133.8,1129
20130301|2013-02-12 07:00,12,133.8,133.84,133.62,133.69,2717
20130301|2013-02-12 07:30,12,133.69,133.73,133.61,133.66,2672
20130301|2013-02-12 08:00,12,133.67,133.71,133.64,133.66,1696
20130301|2013-02-12 08:30,12,133.66,133.71,133.65,133.7,844
20130301|2013-02-12 09:00,12,133.7,133.71,133.67,133.68,1036
20130301|2013-02-12 09:30,12,133.67,133.79,133.67,133.78,1113
20130301|2013-02-12 10:00,12,133.79,133.81,133.64,133.66,2521
20130301|2013-02-12 10:30,12,133.67,133.78,133.66,133.76,505
20130301|2013-02-12 11:00,12,133.77,133.79,133.77,133.78,104
20130301|2013-02-12 11:30,12,133.77,133.77,133.77,133.77,73
20130301|2013-02-13 01:00,13,133.68,133.82,133.68,133.72,279
20130301|2013-02-13 01:30,13,133.72,133.74,133.67,133.69,413
20130301|2013-02-13 02:00,13,133.69,133.76,133.69,133.74,910
20130301|2013-02-13 02:30,13,133.74,133.77,133.56,133.57,2762
20130301|2013-02-13 03:00,13,133.57,133.69,133.53,133.66,3173
20130301|2013-02-13 03:30,13,133.66,133.68,133.57,133.64,1929
20130301|2013-02-13 04:00,13,133.64,133.72,133.61,133.62,1111
20130301|2013-02-13 04:30,13,133.6,133.65,133.53,133.56,1020
20130301|2013-02-13 05:00,13,133.56,133.57,133.44,133.51,1130
20130301|2013-02-13 05:30,13,133.51,133.51,133.42,133.47,1374
20130301|2013-02-13 06:00,13,133.47,133.47,133.41,133.41,1097
20130301|2013-02-13 06:30,13,133.41,133.52,133.41,133.51,1109
20130301|2013-02-13 07:00,13,133.5,133.5,133.4,133.41,639
20130301|2013-02-13 07:30,13,133.41,133.58,133.41,133.51,2054
20130301|2013-02-13 08:00,13,133.51,133.51,133.33,133.4,1887
20130301|2013-02-13 08:30,13,133.41,133.48,133.41,133.46,2757
20130301|2013-02-13 09:00,13,133.45,133.51,133.42,133.49,3479
20130301|2013-02-13 09:30,13,133.49,133.57,133.49,133.52,1341
20130301|2013-02-13 10:00,13,133.53,133.57,133.47,133.53,806
20130301|2013-02-13 10:30,13,133.54,133.59,133.53,133.53,278
20130301|2013-02-13 11:00,13,133.53,133.58,133.52,133.58,58
20130301|2013-02-13 11:30,13,133.55,133.55,133.48,133.48,70
20130301|2013-02-14 01:00,14,133.44,133.6,133.44,133.56,190
20130301|2013-02-14 01:30,14,133.56,133.58,133.54,133.56,278
20130301|2013-02-14 02:00,14,133.53,133.55,133.45,133.54,2267
20130301|2013-02-14 02:30,14,133.54,133.54,133.44,133.46,1250
20130301|2013-02-14 03:00,14,133.47,133.66,133.46,133.63,1666
20130301|2013-02-14 03:30,14,133.63,133.75,133.63,133.69,725
20130301|2013-02-14 04:00,14,133.69,133.96,133.69,133.85,2122
20130301|2013-02-14 04:30,14,133.88,133.89,133.75,133.79,1303
20130301|2013-02-14 05:00,14,133.8,133.89,133.79,133.84,710
20130301|2013-02-14 05:30,14,133.84,133.92,133.82,133.92,590
20130301|2013-02-14 06:00,14,133.92,133.95,133.86,133.87,569
20130301|2013-02-14 06:30,14,133.86,133.86,133.72,133.73,2247
20130301|2013-02-14 07:00,14,133.74,133.78,133.68,133.7,2123
20130301|2013-02-14 07:30,14,133.69,133.85,133.61,133.82,3682
20130301|2013-02-14 08:00,14,133.82,133.91,133.82,133.83,1937
20130301|2013-02-14 08:30,14,133.83,133.87,133.73,133.82,3955
20130301|2013-02-14 09:00,14,133.82,133.88,133.76,133.87,776
20130301|2013-02-14 09:30,14,133.88,133.88,133.78,133.8,1775
20130301|2013-02-14 10:00,14,133.82,133.9,133.82,133.83,855
20130301|2013-02-14 10:30,14,133.83,133.83,133.77,133.77,411
20130301|2013-02-14 11:00,14,133.78,133.79,133.76,133.76,84
20130301|2013-02-14 11:30,14,133.76,133.93,133.76,133.88,100
20130301|2013-02-15 01:00,15,133.87,134.03,133.86,134.02,930
20130301|2013-02-15 01:30,15,134,134.06,133.98,134,557
20130301|2013-02-15 02:00,15,134.02,134.06,133.98,134,1905
20130301|2013-02-15 02:30,15,134,134.03,133.95,133.97,938
20130301|2013-02-15 03:00,15,133.98,134.05,133.94,134.04,1505
20130301|2013-02-15 03:30,15,134.05,134.07,133.97,133.99,885
20130301|2013-02-15 04:00,15,133.99,134.06,133.96,133.98,1779
20130301|2013-02-15 04:30,15,133.98,134.04,133.93,134.02,1436
20130301|2013-02-15 05:00,15,134.02,134.05,133.97,133.97,851
20130301|2013-02-15 05:30,15,133.96,134.02,133.96,133.99,306
20130301|2013-02-15 06:00,15,133.99,134.01,133.97,133.99,566
20130301|2013-02-15 06:30,15,133.98,133.99,133.87,133.88,1206
20130301|2013-02-15 07:00,15,133.88,133.89,133.82,133.85,2053
20130301|2013-02-15 07:30,15,133.85,133.85,133.75,133.8,1081
20130301|2013-02-15 08:00,15,133.81,133.87,133.78,133.82,1578
20130301|2013-02-15 08:30,15,133.81,133.86,133.79,133.82,2093
20130301|2013-02-15 09:00,15,133.82,133.84,133.67,133.68,1502
20130301|2013-02-15 09:30,15,133.69,133.73,133.62,133.63,2070
20130301|2013-02-15 10:00,15,133.63,133.69,133.63,133.68,2032
20130301|2013-02-15 10:30,15,133.67,133.71,133.65,133.71,257
20130301|2013-02-15 11:00,15,133.7,133.71,133.67,133.71,74
20130301|2013-02-15 11:30,15,133.69,133.71,133.6,133.69,72
20130301|2013-02-18 01:00,18,133.75,133.81,133.72,133.81,110
20130301|2013-02-18 01:30,18,133.87,133.9,133.87,133.89,6
20130301|2013-02-18 02:00,18,133.91,133.96,133.91,133.95,35
20130301|2013-02-18 02:30,18,133.94,133.95,133.87,133.87,599
20130301|2013-02-18 03:00,18,133.87,133.94,133.86,133.92,337
20130301|2013-02-18 03:30,18,133.91,133.96,133.88,133.96,604
20130301|2013-02-18 04:00,18,133.96,133.96,133.83,133.84,876
20130301|2013-02-18 04:30,18,133.83,133.89,133.81,133.89,1034
20130301|2013-02-18 05:00,18,133.9,133.97,133.89,133.96,543
20130301|2013-02-18 05:30,18,133.95,134,133.93,133.96,1942
20130301|2013-02-18 06:00,18,133.97,133.97,133.92,133.92,383
20130301|2013-02-18 06:30,18,133.92,133.92,133.85,133.87,1222
20130301|2013-02-18 07:00,18,133.88,133.9,133.83,133.83,864
20130301|2013-02-18 07:30,18,133.83,133.84,133.76,133.77,852
20130301|2013-02-18 08:00,18,133.78,133.8,133.76,133.8,292
20130301|2013-02-18 08:30,18,133.81,133.91,133.81,133.89,532
20130301|2013-02-18 09:00,18,133.88,133.92,133.85,133.85,805
20130301|2013-02-18 09:30,18,133.85,133.86,133.83,133.86,281
20130301|2013-02-18 10:00,18,133.85,133.91,133.85,133.89,435
20130301|2013-02-18 10:30,18,133.88,133.9,133.87,133.88,121
20130301|2013-02-18 11:00,18,133.88,133.91,133.88,133.91,39
20130301|2013-02-18 11:30,18,133.9,133.9,133.9,133.9,12
20130301|2013-02-19 01:00,19,133.99,133.99,133.88,133.9,378
20130301|2013-02-19 01:30,19,133.9,133.96,133.9,133.94,338
20130301|2013-02-19 02:00,19,133.94,133.96,133.89,133.89,658
20130301|2013-02-19 02:30,19,133.9,133.98,133.88,133.96,2053
20130301|2013-02-19 03:00,19,133.97,134.04,133.95,133.98,982
20130301|2013-02-19 03:30,19,133.97,134.01,133.96,133.96,927
20130301|2013-02-19 04:00,19,133.99,133.99,133.88,133.96,2849
20130301|2013-02-19 04:30,19,133.96,134.12,133.96,134.06,3006
20130301|2013-02-19 05:00,19,134.07,134.12,134.05,134.09,1627
20130301|2013-02-19 05:30,19,134.09,134.11,134.06,134.08,556
20130301|2013-02-19 06:00,19,134.08,134.1,134.05,134.08,814
20130301|2013-02-19 06:30,19,134.09,134.1,133.97,133.98,2403
20130301|2013-02-19 07:00,19,133.97,133.97,133.87,133.91,2503
20130301|2013-02-19 07:30,19,133.91,134,133.9,133.96,1762
20130301|2013-02-19 08:00,19,133.97,134.01,133.9,133.92,2905
20130301|2013-02-19 08:30,19,133.92,133.95,133.88,133.91,2727
20130301|2013-02-19 09:00,19,133.92,133.95,133.9,133.9,785
20130301|2013-02-19 09:30,19,133.9,133.94,133.9,133.92,1243
20130301|2013-02-19 10:00,19,133.91,133.98,133.9,133.96,782
20130301|2013-02-19 10:30,19,133.96,133.97,133.94,133.96,289
20130301|2013-02-19 11:00,19,133.96,133.97,133.94,133.96,39
20130301|2013-02-19 11:30,19,133.95,133.96,133.95,133.96,17
20130301|2013-02-20 01:00,20,133.91,133.95,133.8,133.81,543
20130301|2013-02-20 01:30,20,133.82,133.87,133.81,133.85,464
20130301|2013-02-20 02:00,20,133.86,133.9,133.85,133.88,1438
20130301|2013-02-20 02:30,20,133.88,133.92,133.7,133.71,1212
20130301|2013-02-20 03:00,20,133.72,133.81,133.7,133.78,1567
20130301|2013-02-20 03:30,20,133.79,133.99,133.74,133.8,2480
20130301|2013-02-20 04:00,20,133.8,133.85,133.72,133.73,1759
20130301|2013-02-20 04:30,20,133.74,133.78,133.59,133.68,3492
20130301|2013-02-20 05:00,20,133.68,133.7,133.6,133.62,2676
20130301|2013-02-20 05:30,20,133.64,133.71,133.6,133.7,1669
20130301|2013-02-20 06:00,20,133.71,133.75,133.69,133.73,496
20130301|2013-02-20 06:30,20,133.74,133.74,133.65,133.67,369
20130301|2013-02-20 07:00,20,133.66,133.73,133.66,133.72,359
20130301|2013-02-20 07:30,20,133.72,133.74,133.64,133.64,2043
20130301|2013-02-20 08:00,20,133.64,133.73,133.61,133.73,1496
20130301|2013-02-20 08:30,20,133.73,133.77,133.71,133.75,1960
20130301|2013-02-20 09:00,20,133.76,133.76,133.69,133.74,1731
20130301|2013-02-20 09:30,20,133.74,133.76,133.69,133.71,1142
20130301|2013-02-20 10:00,20,133.71,133.79,133.7,133.76,1372
20130301|2013-02-20 10:30,20,133.76,133.78,133.73,133.76,458
20130301|2013-02-20 11:00,20,133.75,133.76,133.74,133.74,49
20130301|2013-02-20 11:30,20,133.73,133.76,133.72,133.73,60
20130301|2013-02-21 01:00,21,133.85,134.01,133.85,133.95,540
20130301|2013-02-21 01:30,21,133.95,133.97,133.86,133.91,687
20130301|2013-02-21 02:00,21,133.92,133.94,133.82,133.93,3388
20130301|2013-02-21 02:30,21,133.93,134.23,133.91,134.17,3501
20130301|2013-02-21 03:00,21,134.17,134.2,134,134.08,3058
20130301|2013-02-21 03:30,21,134.09,134.14,133.93,134.03,6015
20130301|2013-02-21 04:00,21,134.02,134.08,133.97,134.07,4201
20130301|2013-02-21 04:30,21,134.08,134.09,133.98,134,5008
20130301|2013-02-21 05:00,21,133.99,134,133.93,133.97,3870
20130301|2013-02-21 05:30,21,133.98,134.06,133.96,134.05,1754
20130301|2013-02-21 06:00,21,134.05,134.1,134.02,134.09,606
20130301|2013-02-21 06:30,21,134.09,134.13,134.07,134.07,663
20130301|2013-02-21 07:00,21,134.08,134.14,134,134.11,812
20130301|2013-02-21 07:30,21,134.11,134.17,134.07,134.15,1337
20130301|2013-02-21 08:00,21,134.16,134.19,134.13,134.15,1117
20130301|2013-02-21 08:30,21,134.15,134.19,134.15,134.16,828
20130301|2013-02-21 09:00,21,134.17,134.34,134.17,134.31,2015
20130301|2013-02-21 09:30,21,134.31,134.34,134.29,134.3,1651
20130301|2013-02-21 10:00,21,134.3,134.32,134.26,134.28,906
20130301|2013-02-21 10:30,21,134.28,134.31,134.23,134.28,850
20130301|2013-02-21 11:00,21,134.29,134.31,134.26,134.27,220
20130301|2013-02-21 11:30,21,134.23,134.28,134.22,134.28,131
20130301|2013-02-22 01:00,22,134.21,134.29,134.21,134.28,2139
20130301|2013-02-22 01:30,22,134.28,134.35,134.26,134.34,432
20130301|2013-02-22 02:00,22,134.34,134.4,134.29,134.31,1649
20130301|2013-02-22 02:30,22,134.31,134.31,134.25,134.27,935
20130301|2013-02-22 03:00,22,134.26,134.33,134.17,134.29,1177
20130301|2013-02-22 03:30,22,134.29,134.29,134.17,134.21,1149
20130301|2013-02-22 04:00,22,134.2,134.25,134.14,134.15,2206
20130301|2013-02-22 04:30,22,134.13,134.23,134.13,134.19,793
20130301|2013-02-22 05:00,22,134.19,134.37,134.13,134.29,3524
20130301|2013-02-22 05:30,22,134.27,134.31,134.24,134.24,1500
20130301|2013-02-22 06:00,22,134.24,134.24,134.18,134.24,1100
20130301|2013-02-22 06:30,22,134.25,134.3,134.21,134.26,924
20130301|2013-02-22 07:00,22,134.26,134.39,134.26,134.33,1225
20130301|2013-02-22 07:30,22,134.34,134.44,134.34,134.42,1235
20130301|2013-02-22 08:00,22,134.42,134.49,134.39,134.44,2627
20130301|2013-02-22 08:30,22,134.44,134.45,134.38,134.43,2056
20130301|2013-02-22 09:00,22,134.43,134.48,134.42,134.43,1023
20130301|2013-02-22 09:30,22,134.43,134.44,134.34,134.39,1080
20130301|2013-02-22 10:00,22,134.39,134.41,134.34,134.41,1924
20130301|2013-02-22 10:30,22,134.41,134.42,134.36,134.37,391
20130301|2013-02-22 11:00,22,134.36,134.37,134.34,134.34,189
20130301|2013-02-22 11:30,22,134.34,134.38,134.33,134.38,80
20130301|2013-02-25 01:00,25,134.35,134.36,134.24,134.3,318
20130301|2013-02-25 01:30,25,134.3,134.31,134.15,134.17,377
20130301|2013-02-25 02:00,25,134.17,134.28,134.15,134.25,990
20130301|2013-02-25 02:30,25,134.24,134.28,134.21,134.24,488
20130301|2013-02-25 03:00,25,134.24,134.38,134.24,134.36,1096
20130301|2013-02-25 03:30,25,134.35,134.4,134.33,134.38,895
20130301|2013-02-25 04:00,25,134.38,134.41,134.32,134.38,1287
20130301|2013-02-25 04:30,25,134.37,134.37,134.31,134.32,477
20130301|2013-02-25 05:00,25,134.32,134.34,134.27,134.32,295
20130301|2013-02-25 05:30,25,134.32,134.37,134.3,134.36,520
20130301|2013-02-25 06:00,25,134.36,134.39,134.36,134.38,575
20130301|2013-02-25 06:30,25,134.38,134.4,134.31,134.32,685
20130301|2013-02-25 07:00,25,134.33,134.36,134.27,134.28,1179
20130301|2013-02-25 07:30,25,134.28,134.33,134.17,134.19,1995
20130301|2013-02-25 08:00,25,134.18,134.19,133.98,133.98,2809
20130301|2013-02-25 08:30,25,134,134.15,133.99,134.09,1288
20130301|2013-02-25 09:00,25,134.08,134.26,134.05,134.26,2985
20130301|2013-02-25 09:30,25,134.26,134.36,134.2,134.32,2336
20130301|2013-02-25 10:00,25,134.33,134.37,134.21,134.35,1665
20130301|2013-02-25 10:30,25,134.36,134.46,134.33,134.33,1174
20130301|2013-02-25 11:00,25,134.33,134.33,134.22,134.29,379
20130301|2013-02-25 11:30,25,134.29,134.29,134.1,134.12,525
20130301|2013-02-26 01:00,26,134.65,134.82,134.55,134.73,2109
20130301|2013-02-26 01:30,26,134.73,134.77,134.59,134.68,2812
20130301|2013-02-26 02:00,26,134.7,134.85,134.63,134.7,3154
20130301|2013-02-26 02:30,26,134.7,134.78,134.63,134.68,3406
20130301|2013-02-26 03:00,26,134.68,134.86,134.68,134.83,1547
20130301|2013-02-26 03:30,26,134.84,134.86,134.77,134.77,1890
20130301|2013-02-26 04:00,26,134.78,134.89,134.77,134.83,1135
20130301|2013-02-26 04:30,26,134.83,134.85,134.77,134.78,998
20130301|2013-02-26 05:00,26,134.77,134.87,134.77,134.86,768
20130301|2013-02-26 05:30,26,134.84,134.87,134.82,134.84,1091
20130301|2013-02-26 06:00,26,134.85,134.88,134.76,134.77,2038
20130301|2013-02-26 06:30,26,134.78,134.84,134.7,134.72,1756
20130301|2013-02-26 07:00,26,134.75,134.79,134.65,134.67,2237
20130301|2013-02-26 07:30,26,134.67,134.77,134.67,134.72,1638
20130301|2013-02-26 08:00,26,134.73,134.79,134.62,134.75,1543
20130301|2013-02-26 08:30,26,134.76,134.8,134.69,134.77,969
20130301|2013-02-26 09:00,26,134.76,134.9,134.69,134.88,3444
20130301|2013-02-26 09:30,26,134.9,134.92,134.82,134.88,1482
20130301|2013-02-26 10:00,26,134.87,135.09,134.87,135.05,2638
20130301|2013-02-26 10:30,26,135.05,135.06,134.98,135.01,916
20130301|2013-02-26 11:00,26,135.01,135.12,135,135.1,425
20130301|2013-02-26 11:30,26,135.11,135.15,135.07,135.13,452
20130301|2013-02-26 12:00,26,135.05,135.05,135.05,135.05,2
20130301|2013-02-27 01:00,27,135.08,135.18,135.06,135.16,871
20130301|2013-02-27 01:30,27,135.15,135.18,135.09,135.12,1169
20130301|2013-02-27 02:00,27,135.13,135.22,135.1,135.17,1090
20130301|2013-02-27 02:30,27,135.17,135.17,135.08,135.1,1757
20130301|2013-02-27 03:00,27,135.1,135.24,135.09,135.18,2131
20130301|2013-02-27 03:30,27,135.17,135.21,135.12,135.13,1685
20130301|2013-02-27 04:00,27,135.15,135.36,135.06,135.28,2964
20130301|2013-02-27 04:30,27,135.28,135.38,135.25,135.31,1318
20130301|2013-02-27 05:00,27,135.3,135.37,135.3,135.3,1079
20130301|2013-02-27 05:30,27,135.3,135.32,135.21,135.26,1356
20130301|2013-02-27 06:00,27,135.26,135.26,135.2,135.21,1601
20130301|2013-02-27 06:30,27,135.22,135.26,135.22,135.22,1102
20130301|2013-02-27 07:00,27,135.22,135.28,135.2,135.28,1529
20130301|2013-02-27 07:30,27,135.28,135.36,135.21,135.28,1678
20130301|2013-02-27 08:00,27,135.28,135.28,135.12,135.17,2829
20130301|2013-02-27 08:30,27,135.17,135.23,135.17,135.19,1809
20130301|2013-02-27 09:00,27,135.19,135.21,135.14,135.18,2156
20130301|2013-02-27 09:30,27,135.18,135.26,135.17,135.18,2333
20130301|2013-02-27 10:00,27,135.19,135.2,135.1,135.16,1695
20130301|2013-02-27 10:30,27,135.16,135.17,135.07,135.09,725
20130301|2013-02-27 11:00,27,135.09,135.09,135.05,135.07,114
20130301|2013-02-27 11:30,27,135.07,135.1,135.04,135.05,189
20130301|2013-02-28 01:00,28,135.21,135.21,135.1,135.16,1159
20130301|2013-02-28 01:30,28,135.16,135.16,135.06,135.09,521
20130301|2013-02-28 02:00,28,135.1,135.12,134.95,135.01,2089
20130301|2013-02-28 02:30,28,135,135.05,135,135.02,780
20130301|2013-02-28 03:00,28,135.03,135.18,135.03,135.16,1202
20130301|2013-02-28 03:30,28,135.17,135.17,135.04,135.06,1043
20130301|2013-02-28 04:00,28,135.06,135.1,135.03,135.09,981
20130301|2013-02-28 04:30,28,135.1,135.18,135.09,135.16,991
20130301|2013-02-28 05:00,28,135.16,135.2,135.15,135.19,1432
20130301|2013-02-28 05:30,28,135.18,135.22,135.17,135.18,666
20130301|2013-02-28 06:00,28,135.16,135.21,135.15,135.17,744
20130301|2013-02-28 06:30,28,135.18,135.28,135.17,135.24,912
20130301|2013-02-28 07:00,28,135.25,135.31,135.24,135.26,659
20130301|2013-02-28 07:30,28,135.27,135.3,135.19,135.24,1464
20130301|2013-02-28 08:00,28,135.26,135.32,135.24,135.25,1455
20130301|2013-02-28 08:30,28,135.26,135.3,135.19,135.2,3711
20130301|2013-02-28 09:00,28,135.21,135.23,135.16,135.17,2916
20130301|2013-02-28 09:30,28,135.18,135.26,135.18,135.23,2040
20130301|2013-02-28 10:00,28,135.23,135.24,135.12,135.18,5365
20130301|2013-02-28 10:30,28,135.18,135.23,135.17,135.19,1009
20130301|2013-02-28 11:00,28,135.2,135.23,135.19,135.21,299
20130301|2013-02-28 11:30,28,135.22,135.25,135.18,135.25,165
20130301|2013-03-01 01:00,1,135.29,135.34,135.21,135.27,647
20130301|2013-03-01 01:30,1,135.27,135.36,135.27,135.3,507
20130301|2013-03-01 02:00,1,135.3,135.32,135.2,135.26,1656
20130301|2013-03-01 02:30,1,135.26,135.37,135.26,135.3,1796
20130301|2013-03-01 03:00,1,135.31,135.38,135.27,135.37,1301
20130301|2013-03-01 03:30,1,135.38,135.49,135.37,135.47,1614
20130301|2013-03-01 04:00,1,135.47,135.55,135.41,135.44,2596
20130301|2013-03-01 04:30,1,135.43,135.53,135.43,135.44,1041
20130301|2013-03-01 05:00,1,135.45,135.54,135.44,135.52,1061
20130301|2013-03-01 05:30,1,135.51,135.56,135.49,135.54,548
20130301|2013-03-01 06:00,1,135.54,135.75,135.54,135.69,2183
20130301|2013-03-01 06:30,1,135.7,135.74,135.62,135.68,1107
20130301|2013-03-01 07:00,1,135.68,135.71,135.59,135.6,2171
20130301|2013-03-01 07:30,1,135.6,135.62,135.53,135.56,1701
20130301|2013-03-01 08:00,1,135.56,135.6,135.54,135.55,612
20130301|2013-03-01 08:30,1,135.55,135.68,135.55,135.66,1205
20130301|2013-03-01 09:00,1,135.65,135.71,135.61,135.64,2166
20130301|2013-03-01 09:30,1,135.65,135.68,135.62,135.65,1210
20130301|2013-03-01 10:00,1,135.64,135.78,135.64,135.77,1053
20130301|2013-03-01 10:30,1,135.76,135.8,135.74,135.79,587
20130301|2013-03-01 11:00,1,135.77,135.8,135.76,135.77,159
20130301|2013-03-01 11:30,1,135.77,135.78,135.71,135.76,78
20130301|2013-03-04 01:00,4,135.77,135.8,135.7,135.8,520
20130301|2013-03-04 01:30,4,135.77,135.78,135.69,135.77,441
20130301|2013-03-04 02:00,4,135.76,135.85,135.7,135.83,1836
20130301|2013-03-04 02:30,4,135.82,135.84,135.73,135.79,1090
20130301|2013-03-04 03:00,4,135.78,135.82,135.76,135.81,930
20130301|2013-03-04 03:30,4,135.81,135.89,135.8,135.86,1347
20130301|2013-03-04 04:00,4,135.86,135.88,135.82,135.85,1993
20130301|2013-03-04 04:30,4,135.85,135.88,135.82,135.87,981
20130301|2013-03-04 05:00,4,135.87,135.94,135.86,135.89,1087
20130301|2013-03-04 05:30,4,135.87,135.92,135.85,135.88,407
20130301|2013-03-04 06:00,4,135.88,135.93,135.86,135.9,1159
20130301|2013-03-04 06:30,4,135.89,135.89,135.85,135.89,1674
20130301|2013-03-04 07:00,4,135.89,135.94,135.88,135.89,954
20130301|2013-03-04 07:30,4,135.9,135.96,135.87,135.96,2140
20130301|2013-03-04 08:00,4,135.96,135.96,135.91,135.91,1333
20130301|2013-03-04 08:30,4,135.92,135.99,135.91,135.95,1227
20130301|2013-03-04 09:00,4,135.95,136.04,135.94,136.03,1525
20130301|2013-03-04 09:30,4,136.02,136.04,135.95,135.98,1303
20130301|2013-03-04 10:00,4,135.99,135.99,135.92,135.92,897
20130301|2013-03-04 10:30,4,135.94,135.97,135.94,135.95,501
20130301|2013-03-04 11:00,4,135.95,135.95,135.91,135.95,155
20130301|2013-03-04 11:30,4,135.97,135.97,135.87,135.88,271
20130301|2013-03-05 01:00,5,135.9,135.92,135.78,135.92,750
20130301|2013-03-05 01:30,5,135.92,135.93,135.86,135.89,762
20130301|2013-03-05 02:00,5,135.9,135.91,135.82,135.84,2127
20130301|2013-03-05 02:30,5,135.84,135.84,135.75,135.76,1492
20130301|2013-03-05 03:00,5,135.76,135.8,135.69,135.7,2109
20130301|2013-03-05 03:30,5,135.69,135.72,135.65,135.67,1838
20130301|2013-03-05 04:00,5,135.67,135.69,135.54,135.61,3701
20130301|2013-03-05 04:30,5,135.6,135.66,135.59,135.65,1811
20130301|2013-03-05 05:00,5,135.65,135.67,135.59,135.66,1656
20130301|2013-03-05 05:30,5,135.66,135.72,135.66,135.71,1391
20130301|2013-03-05 06:00,5,135.71,135.71,135.66,135.69,1332
20130301|2013-03-05 06:30,5,135.7,135.73,135.69,135.73,643
20130301|2013-03-05 07:00,5,135.73,135.73,135.65,135.68,1029
20130301|2013-03-05 07:30,5,135.68,135.72,135.68,135.7,497
20130301|2013-03-05 08:00,5,135.7,135.77,135.7,135.76,1177
20130301|2013-03-05 08:30,5,135.76,135.79,135.74,135.77,2321
20130301|2013-03-05 09:00,5,135.76,135.76,135.68,135.68,1832
20130301|2013-03-05 09:30,5,135.68,135.68,135.6,135.63,1697
20130301|2013-03-05 10:00,5,135.63,135.67,135.59,135.66,1174
20130301|2013-03-05 10:30,5,135.65,135.71,135.65,135.7,562
20130301|2013-03-05 11:00,5,135.7,135.73,135.67,135.73,609
20130301|2013-03-05 11:30,5,135.72,135.72,135.67,135.68,172
20130301|2013-03-06 01:00,6,135.19,135.63,135.19,135.59,347
20130301|2013-03-06 01:30,6,135.63,135.75,135.63,135.72,170
20130301|2013-03-06 02:00,6,135.71,135.76,135.65,135.67,684
20130301|2013-03-06 02:30,6,135.68,135.76,135.6,135.6,539
20130301|2013-03-06 03:00,6,135.61,135.69,135.6,135.67,1052
20130301|2013-03-06 03:30,6,135.67,135.73,135.66,135.67,970
20130301|2013-03-06 04:00,6,135.66,135.74,135.66,135.72,162
20130301|2013-03-06 04:30,6,135.72,135.79,135.72,135.76,579
20130301|2013-03-06 05:00,6,135.76,135.77,135.7,135.72,316
20130301|2013-03-06 05:30,6,135.73,135.73,135.65,135.65,486
20130301|2013-03-06 06:00,6,135.66,135.71,135.64,135.71,307
20130301|2013-03-06 06:30,6,135.71,135.73,135.7,135.72,286
20130301|2013-03-06 07:00,6,135.72,135.76,135.63,135.64,424
20130301|2013-03-06 07:30,6,135.67,135.69,135.64,135.65,88
20130301|2013-03-06 08:00,6,135.67,135.71,135.65,135.67,493
20130301|2013-03-06 08:30,6,135.67,135.74,135.66,135.7,285
20130301|2013-03-06 09:00,6,135.73,135.8,135.73,135.76,656
20130301|2013-03-06 09:30,6,135.76,135.76,135.73,135.74,247
20130301|2013-03-06 10:00,6,135.76,135.8,135.73,135.8,487
20130301|2013-03-06 10:30,6,135.79,135.81,135.73,135.73,425
20130301|2013-03-06 11:00,6,135.75,135.8,135.74,135.8,94
20130301|2013-03-06 11:30,6,135.8,135.8,135.75,135.75,74
20130301|2013-03-07 01:00,7,135.72,135.72,135.65,135.68,125
20130301|2013-03-07 01:30,7,135.68,135.68,135.62,135.62,24
20130301|2013-03-07 02:00,7,135.62,135.64,135.55,135.61,327
20130301|2013-03-07 02:30,7,135.62,135.7,135.62,135.65,43
20130301|2013-03-07 03:00,7,135.69,135.7,135.65,135.7,158
20130301|2013-03-07 03:30,7,135.67,135.88,135.67,135.88,1032
20130301|2013-03-07 04:00,7,135.82,135.87,135.82,135.87,3
20130301|2013-03-07 04:30,7,135.91,135.91,135.88,135.89,23
20130301|2013-03-07 05:00,7,135.88,135.94,135.88,135.92,462
20130601|2013-02-06 10:00,6,132.69,132.69,132.69,132.69,2
20130601|2013-02-07 01:00,7,132.6,132.6,132.6,132.6,3
20130601|2013-02-08 02:30,8,133.18,133.18,133.18,133.18,13
20130601|2013-02-08 06:00,8,133.33,133.33,133.33,133.33,5
20130601|2013-02-08 08:30,8,133.07,133.07,133.07,133.07,1
20130601|2013-02-12 03:00,12,132.95,132.95,132.95,132.95,24
20130601|2013-02-12 10:30,12,132.83,132.83,132.83,132.83,1
20130601|2013-02-13 02:00,13,132.87,132.87,132.87,132.87,7
20130601|2013-02-13 03:30,13,132.79,132.79,132.79,132.79,15
20130601|2013-02-13 10:30,13,132.77,132.77,132.76,132.76,250
20130601|2013-02-14 03:00,14,132.68,132.68,132.68,132.68,2
20130601|2013-02-14 03:30,14,132.9,132.9,132.82,132.82,7
20130601|2013-02-14 08:30,14,133.03,133.03,132.93,132.93,490
20130601|2013-02-15 01:30,15,133.2,133.2,133.2,133.2,12
20130601|2013-02-18 09:00,18,133.02,133.02,133.02,133.02,2
20130601|2013-02-19 02:30,19,133.08,133.08,133.08,133.08,2
20130601|2013-02-19 08:30,19,133.03,133.03,133.03,133.03,2
20130601|2013-02-19 10:30,19,133.05,133.05,133.05,133.05,1
20130601|2013-02-20 03:30,20,132.9,132.9,132.9,132.9,17
20130601|2013-02-20 04:00,20,132.87,132.87,132.85,132.85,50
20130601|2013-02-20 04:30,20,132.87,132.87,132.87,132.87,6
20130601|2013-02-20 07:00,20,132.81,132.81,132.81,132.81,1
20130601|2013-02-20 08:00,20,132.83,132.83,132.83,132.83,10
20130601|2013-02-20 08:30,20,132.84,132.84,132.84,132.84,1
20130601|2013-02-20 09:30,20,132.83,132.83,132.83,132.83,1
20130601|2013-02-21 01:00,21,133.07,133.07,133.07,133.07,15
20130601|2013-02-21 02:00,21,132.96,132.96,132.96,132.96,6
20130601|2013-02-21 02:30,21,133.09,133.33,133.09,133.33,11
20130601|2013-02-21 04:00,21,133.16,133.16,133.16,133.16,1
20130601|2013-02-21 06:30,21,133.19,133.19,133.19,133.19,10
20130601|2013-02-21 07:00,21,133.19,133.19,133.16,133.16,20
20130601|2013-02-21 07:30,21,133.25,133.27,133.25,133.27,214
20130601|2013-02-21 08:00,21,133.29,133.31,133.28,133.31,102
20130601|2013-02-21 08:30,21,133.3,133.3,133.29,133.3,60
20130601|2013-02-21 09:00,21,133.29,133.33,133.29,133.33,51
20130601|2013-02-21 10:00,21,133.42,133.42,133.4,133.4,11
20130601|2013-02-21 11:00,21,133.41,133.41,133.41,133.41,2
20130601|2013-02-22 01:30,22,133.47,133.47,133.47,133.47,6
20130601|2013-02-22 02:00,22,133.47,133.47,133.47,133.47,6
20130601|2013-02-22 02:30,22,133.4,133.4,133.4,133.4,10
20130601|2013-02-22 04:30,22,133.28,133.28,133.27,133.27,10
20130601|2013-02-22 05:30,22,133.36,133.37,133.36,133.37,20
20130601|2013-02-22 08:30,22,133.5,133.5,133.5,133.5,1
20130601|2013-02-25 04:00,25,133.48,133.48,133.48,133.48,16
20130601|2013-02-25 08:00,25,133.21,133.21,133.21,133.21,1
20130601|2013-02-25 09:00,25,133.13,133.25,133.13,133.25,457
20130601|2013-02-25 09:30,25,133.42,133.42,133.35,133.37,11
20130601|2013-02-25 10:00,25,133.38,133.38,133.38,133.38,100
20130601|2013-02-25 10:30,25,133.45,133.45,133.45,133.45,1
20130601|2013-02-25 11:30,25,133.35,133.35,133.35,133.35,1
20130601|2013-02-26 02:00,26,133.96,133.96,133.75,133.79,333
20130601|2013-02-26 02:30,26,133.85,133.85,133.75,133.75,2
20130601|2013-02-26 03:00,26,133.86,133.9,133.86,133.9,127
20130601|2013-02-26 03:30,26,133.88,133.88,133.88,133.88,1
20130601|2013-02-26 04:30,26,133.92,133.93,133.92,133.93,15
20130601|2013-02-26 05:30,26,133.94,133.94,133.94,133.94,4
20130601|2013-02-26 06:30,26,133.93,133.93,133.91,133.91,6
20130601|2013-02-26 07:30,26,133.78,133.86,133.78,133.86,5
20130601|2013-02-26 08:00,26,133.76,133.79,133.75,133.79,104
20130601|2013-02-26 09:00,26,133.96,133.97,133.96,133.97,6
20130601|2013-02-26 09:30,26,133.99,133.99,133.99,133.99,1
20130601|2013-02-26 10:00,26,134.14,134.14,134.14,134.14,1
20130601|2013-02-26 11:00,26,134.14,134.22,134.14,134.22,3
20130601|2013-02-27 01:00,27,134.25,134.25,134.25,134.25,2
20130601|2013-02-27 02:30,27,134.24,134.24,134.21,134.21,36
20130601|2013-02-27 03:00,27,134.23,134.23,134.23,134.23,1
20130601|2013-02-27 04:00,27,134.17,134.43,134.17,134.43,5
20130601|2013-02-27 04:30,27,134.35,134.45,134.35,134.4,4
20130601|2013-02-27 05:00,27,134.38,134.42,134.38,134.42,134
20130601|2013-02-27 06:00,27,134.27,134.29,134.27,134.29,156
20130601|2013-02-27 06:30,27,134.29,134.29,134.29,134.29,48
20130601|2013-02-27 07:00,27,134.27,134.3,134.27,134.3,220
20130601|2013-02-27 07:30,27,134.32,134.32,134.32,134.32,30
20130601|2013-02-27 08:00,27,134.25,134.25,134.15,134.19,358
20130601|2013-02-27 08:30,27,134.22,134.25,134.22,134.23,30
20130601|2013-02-27 09:00,27,134.2,134.2,134.17,134.17,85
20130601|2013-02-27 09:30,27,134.2,134.2,134.2,134.2,1
20130601|2013-02-27 10:00,27,134.2,134.21,134.2,134.21,46
20130601|2013-02-27 10:30,27,134.19,134.19,134.19,134.19,30
20130601|2013-02-28 02:00,28,134.01,134.03,134,134.03,25
20130601|2013-02-28 03:00,28,134.07,134.07,134.07,134.07,50
20130601|2013-02-28 03:30,28,134.06,134.06,134.03,134.04,109
20130601|2013-02-28 04:00,28,134.04,134.04,134.04,134.04,20
20130601|2013-02-28 05:00,28,134.18,134.18,134.18,134.18,20
20130601|2013-02-28 05:30,28,134.19,134.19,134.17,134.17,53
20130601|2013-02-28 06:00,28,134.15,134.16,134.15,134.16,37
20130601|2013-02-28 06:30,28,134.16,134.25,134.16,134.25,32
20130601|2013-02-28 07:30,28,134.21,134.21,134.16,134.21,193
20130601|2013-02-28 08:00,28,134.23,134.23,134.22,134.22,9
20130601|2013-02-28 08:30,28,134.23,134.26,134.16,134.16,420
20130601|2013-02-28 09:00,28,134.18,134.18,134.13,134.14,63
20130601|2013-02-28 09:30,28,134.15,134.21,134.14,134.19,47
20130601|2013-02-28 10:00,28,134.2,134.2,134.08,134.14,417
20130601|2013-02-28 10:30,28,134.14,134.17,134.14,134.17,77
20130601|2013-02-28 11:00,28,134.21,134.21,134.18,134.18,14
20130601|2013-03-01 01:00,1,134.27,134.27,134.23,134.27,219
20130601|2013-03-01 01:30,1,134.31,134.33,134.28,134.29,37
20130601|2013-03-01 02:00,1,134.31,134.31,134.21,134.24,363
20130601|2013-03-01 02:30,1,134.33,134.33,134.26,134.26,198
20130601|2013-03-01 03:00,1,134.3,134.33,134.27,134.33,84
20130601|2013-03-01 03:30,1,134.4,134.48,134.38,134.48,13
20130601|2013-03-01 04:00,1,134.5,134.5,134.45,134.45,298
20130601|2013-03-01 04:30,1,134.51,134.51,134.51,134.51,10
20130601|2013-03-01 05:00,1,134.46,134.5,134.46,134.5,38
20130601|2013-03-01 05:30,1,134.54,134.54,134.54,134.54,10
20130601|2013-03-01 06:00,1,134.58,134.74,134.58,134.7,19
20130601|2013-03-01 06:30,1,134.7,134.73,134.66,134.68,72
20130601|2013-03-01 07:00,1,134.64,134.69,134.64,134.69,101
20130601|2013-03-01 07:30,1,134.56,134.56,134.55,134.55,142
20130601|2013-03-01 08:00,1,134.59,134.59,134.54,134.54,191
20130601|2013-03-01 08:30,1,134.6,134.65,134.6,134.63,15
20130601|2013-03-01 09:00,1,134.64,134.7,134.63,134.64,726
20130601|2013-03-01 09:30,1,134.64,134.67,134.64,134.65,368
20130601|2013-03-01 10:00,1,134.7,134.78,134.7,134.78,15
20130601|2013-03-01 10:30,1,134.76,134.8,134.75,134.78,23
20130601|2013-03-01 11:00,1,134.8,134.8,134.78,134.78,34
20130601|2013-03-01 11:30,1,134.78,134.78,134.77,134.77,8
20130601|2013-03-04 01:00,4,134.77,134.84,134.77,134.84,58
20130601|2013-03-04 01:30,4,134.78,134.78,134.73,134.73,163
20130601|2013-03-04 02:00,4,134.76,134.9,134.76,134.89,438
20130601|2013-03-04 02:30,4,134.87,134.88,134.79,134.83,212
20130601|2013-03-04 03:00,4,134.81,134.81,134.81,134.81,50
20130601|2013-03-04 03:30,4,134.86,134.9,134.84,134.88,227
20130601|2013-03-04 04:00,4,134.89,134.91,134.84,134.88,640
20130601|2013-03-04 04:30,4,134.87,134.87,134.85,134.85,79
20130601|2013-03-04 05:00,4,134.91,134.93,134.89,134.9,120
20130601|2013-03-04 05:30,4,134.88,134.93,134.86,134.9,149
20130601|2013-03-04 06:00,4,134.9,134.93,134.9,134.91,49
20130601|2013-03-04 06:30,4,134.88,134.9,134.87,134.9,949
20130601|2013-03-04 07:00,4,134.9,134.93,134.9,134.9,143
20130601|2013-03-04 07:30,4,134.9,134.97,134.89,134.97,328
20130601|2013-03-04 08:00,4,134.97,134.97,134.93,134.94,336
20130601|2013-03-04 08:30,4,134.95,134.99,134.93,134.95,117
20130601|2013-03-04 09:00,4,134.96,135.05,134.96,135.04,193
20130601|2013-03-04 09:30,4,135.04,135.04,135,135,172
20130601|2013-03-04 10:00,4,134.98,134.98,134.94,134.94,25
20130601|2013-03-04 10:30,4,134.98,134.98,134.96,134.98,34
20130601|2013-03-04 11:00,4,134.95,134.95,134.93,134.93,60
20130601|2013-03-04 11:30,4,134.98,134.98,134.89,134.89,128
20130601|2013-03-05 01:00,5,134.88,134.98,134.87,134.98,339
20130601|2013-03-05 01:30,5,135,135,134.92,134.94,97
20130601|2013-03-05 02:00,5,134.94,134.95,134.83,134.86,800
20130601|2013-03-05 02:30,5,134.83,134.87,134.77,134.86,526
20130601|2013-03-05 03:00,5,134.83,134.84,134.74,134.74,538
20130601|2013-03-05 03:30,5,134.71,134.75,134.7,134.71,380
20130601|2013-03-05 04:00,5,134.69,134.73,134.58,134.66,840
20130601|2013-03-05 04:30,5,134.64,134.7,134.64,134.68,186
20130601|2013-03-05 05:00,5,134.69,134.7,134.63,134.69,359
20130601|2013-03-05 05:30,5,134.7,134.75,134.7,134.73,400
20130601|2013-03-05 06:00,5,134.73,134.74,134.7,134.71,624
20130601|2013-03-05 06:30,5,134.73,134.76,134.72,134.76,233
20130601|2013-03-05 07:00,5,134.74,134.75,134.68,134.7,375
20130601|2013-03-05 07:30,5,134.73,134.75,134.71,134.73,184
20130601|2013-03-05 08:00,5,134.73,134.8,134.73,134.8,405
20130601|2013-03-05 08:30,5,134.79,134.82,134.77,134.8,719
20130601|2013-03-05 09:00,5,134.77,134.77,134.7,134.7,909
20130601|2013-03-05 09:30,5,134.7,134.7,134.62,134.65,720
20130601|2013-03-05 10:00,5,134.66,134.7,134.61,134.69,980
20130601|2013-03-05 10:30,5,134.69,134.72,134.69,134.71,329
20130601|2013-03-05 11:00,5,134.72,134.76,134.72,134.75,280
20130601|2013-03-05 11:30,5,134.74,134.74,134.69,134.7,129
20130601|2013-03-06 01:00,6,134.7,134.7,134.51,134.62,509
20130601|2013-03-06 01:30,6,134.65,134.77,134.65,134.72,391
20130601|2013-03-06 02:00,6,134.73,134.79,134.67,134.72,880
20130601|2013-03-06 02:30,6,134.72,134.8,134.61,134.62,1108
20130601|2013-03-06 03:00,6,134.62,134.7,134.62,134.69,1829
20130601|2013-03-06 03:30,6,134.69,134.74,134.65,134.66,1366
20130601|2013-03-06 04:00,6,134.65,134.74,134.64,134.71,577
20130601|2013-03-06 04:30,6,134.72,134.79,134.72,134.78,1144
20130601|2013-03-06 05:00,6,134.78,134.8,134.71,134.75,891
20130601|2013-03-06 05:30,6,134.76,134.76,134.67,134.68,1227
20130601|2013-03-06 06:00,6,134.67,134.73,134.65,134.72,767
20130601|2013-03-06 06:30,6,134.73,134.76,134.72,134.74,454
20130601|2013-03-06 07:00,6,134.74,134.8,134.64,134.68,1374
20130601|2013-03-06 07:30,6,134.68,134.72,134.66,134.68,1161
20130601|2013-03-06 08:00,6,134.69,134.73,134.66,134.69,1674
20130601|2013-03-06 08:30,6,134.69,134.76,134.69,134.73,1240
20130601|2013-03-06 09:00,6,134.75,134.82,134.75,134.78,1690
20130601|2013-03-06 09:30,6,134.78,134.8,134.74,134.78,1362
20130601|2013-03-06 10:00,6,134.78,134.81,134.75,134.81,1736
20130601|2013-03-06 10:30,6,134.81,134.82,134.73,134.75,2983
20130601|2013-03-06 11:00,6,134.75,134.81,134.74,134.79,532
20130601|2013-03-06 11:30,6,134.81,134.82,134.77,134.82,130
20130601|2013-03-06 12:00,6,134.82,134.82,134.82,134.82,4
20130601|2013-03-07 01:00,7,134.81,134.81,134.7,134.74,914
20130601|2013-03-07 01:30,7,134.75,134.75,134.66,134.68,559
20130601|2013-03-07 02:00,7,134.67,134.7,134.64,134.68,3080
20130601|2013-03-07 02:30,7,134.7,134.79,134.7,134.74,2317
20130601|2013-03-07 03:00,7,134.74,134.83,134.73,134.8,3443
20130601|2013-03-07 03:30,7,134.8,134.97,134.74,134.95,13312
20130601|2013-03-07 04:00,7,134.95,134.98,134.86,134.98,3386
20130601|2013-03-07 04:30,7,134.98,134.98,134.94,134.95,1460
20130601|2013-03-07 05:00,7,134.96,135.04,134.94,134.99,3590
20130601|2013-03-07 05:30,7,134.99,135.07,134.99,135.02,948
20130601|2013-03-07 06:00,7,135.02,135.09,134.99,135.07,2649
20130601|2013-03-07 06:30,7,135.07,135.1,135.01,135.03,1159
20130601|2013-03-07 07:00,7,135.02,135.02,134.96,134.96,939
20130601|2013-03-07 07:30,7,134.97,134.99,134.75,134.82,4062
20130601|2013-03-07 08:00,7,134.82,134.87,134.72,134.76,1352
20130601|2013-03-07 08:30,7,134.76,134.77,134.6,134.65,2847
20130601|2013-03-07 09:00,7,134.65,134.68,134.59,134.6,1149
20130601|2013-03-07 09:30,7,134.59,134.7,134.58,134.68,1039
20130601|2013-03-07 10:00,7,134.67,134.73,134.64,134.72,750
20130601|2013-03-07 10:30,7,134.72,134.77,134.72,134.77,300
20130601|2013-03-07 11:00,7,134.77,134.77,134.74,134.76,186
20130601|2013-03-07 11:30,7,134.76,134.8,134.76,134.77,52
20130601|2013-03-08 01:00,8,134.75,134.87,134.67,134.87,653
20130601|2013-03-08 01:30,8,134.87,134.87,134.8,134.8,704
20130601|2013-03-08 02:00,8,134.8,134.87,134.78,134.87,712
20130601|2013-03-08 02:30,8,134.86,134.95,134.85,134.94,877
20130601|2013-03-08 03:00,8,134.93,134.93,134.86,134.89,442
20130601|2013-03-08 03:30,8,134.88,134.98,134.88,134.97,1230
20130601|2013-03-08 04:00,8,134.98,134.98,134.92,134.93,1055
20130601|2013-03-08 04:30,8,134.94,134.96,134.84,134.87,1475
20130601|2013-03-08 05:00,8,134.88,134.93,134.86,134.88,982
20130601|2013-03-08 05:30,8,134.88,134.88,134.8,134.81,924
20130601|2013-03-08 06:00,8,134.81,134.85,134.79,134.85,571
20130601|2013-03-08 06:30,8,134.84,134.87,134.79,134.85,840
20130601|2013-03-08 07:00,8,134.85,134.88,134.83,134.86,530
20130601|2013-03-08 07:30,8,134.85,134.85,134.58,134.65,7304
20130601|2013-03-08 08:00,8,134.65,134.72,134.64,134.67,1489
20130601|2013-03-08 08:30,8,134.67,134.75,134.65,134.67,1308
20130601|2013-03-08 09:00,8,134.68,134.79,134.67,134.77,1667
20130601|2013-03-08 09:30,8,134.76,134.83,134.76,134.76,1223
20130601|2013-03-08 10:00,8,134.76,134.78,134.67,134.67,428
20130601|2013-03-08 10:30,8,134.7,134.71,134.67,134.67,186
20130601|2013-03-08 11:00,8,134.68,134.78,134.67,134.78,857
20130601|2013-03-08 11:30,8,134.78,134.83,134.68,134.68,294
20130601|2013-03-11 02:00,11,134.84,134.9,134.83,134.9,326
20130601|2013-03-11 02:30,11,134.89,134.98,134.89,134.95,1278
20130601|2013-03-11 03:00,11,134.94,134.95,134.83,134.89,2258
20130601|2013-03-11 03:30,11,134.89,134.95,134.89,134.9,1404
20130601|2013-03-11 04:00,11,134.91,134.94,134.9,134.93,917
20130601|2013-03-11 04:30,11,134.93,134.95,134.91,134.93,1315
20130601|2013-03-11 05:00,11,134.94,135,134.94,135,1752
20130601|2013-03-11 05:30,11,135,135.01,134.95,135,2014
20130601|2013-03-11 06:00,11,135.01,135.03,134.95,134.98,871
20130601|2013-03-11 06:30,11,134.98,135.01,134.88,134.89,1665
20130601|2013-03-11 07:00,11,134.89,134.91,134.87,134.89,1872
20130601|2013-03-11 07:30,11,134.89,134.9,134.85,134.86,997
20130601|2013-03-11 08:00,11,134.85,134.87,134.85,134.87,691
20130601|2013-03-11 08:30,11,134.86,134.9,134.84,134.85,2189
20130601|2013-03-11 09:00,11,134.85,134.85,134.74,134.79,1903
20130601|2013-03-11 09:30,11,134.78,134.8,134.75,134.77,1293
20130601|2013-03-11 10:00,11,134.79,134.83,134.78,134.78,732
20130601|2013-03-11 10:30,11,134.77,134.78,134.73,134.75,1044
20130601|2013-03-11 11:00,11,134.75,134.76,134.7,134.71,920
20130601|2013-03-11 11:30,11,134.71,134.72,134.67,134.67,717
20130601|2013-03-11 12:00,11,134.66,134.72,134.64,134.72,440
20130601|2013-03-11 12:30,11,134.71,134.72,134.68,134.71,1573
20130601|2013-03-12 02:00,12,134.73,134.79,134.66,134.73,512
20130601|2013-03-12 02:30,12,134.75,134.83,134.75,134.83,246
20130601|2013-03-12 03:00,12,134.82,134.92,134.79,134.88,2447
20130601|2013-03-12 03:30,12,134.87,134.88,134.78,134.8,1273
20130601|2013-03-12 04:00,12,134.8,134.82,134.78,134.8,2019
20130601|2013-03-12 04:30,12,134.81,134.89,134.81,134.86,1449
20130601|2013-03-12 05:00,12,134.88,134.94,134.87,134.92,1160
20130601|2013-03-12 05:30,12,134.92,134.93,134.89,134.91,716
20130601|2013-03-12 06:00,12,134.91,134.94,134.91,134.92,639
20130601|2013-03-12 06:30,12,134.93,135.03,134.93,135,1944
20130601|2013-03-12 07:00,12,135,135.01,134.97,134.98,370
20130601|2013-03-12 07:30,12,134.98,134.99,134.94,134.97,318
20130601|2013-03-12 08:00,12,134.96,134.99,134.91,134.92,791
20130601|2013-03-12 08:30,12,134.93,135,134.91,134.96,1124
20130601|2013-03-12 09:00,12,134.96,134.97,134.94,134.96,649
20130601|2013-03-12 09:30,12,134.97,134.98,134.92,134.94,1150
20130601|2013-03-12 10:00,12,134.93,135.03,134.93,134.97,1698
20130601|2013-03-12 10:30,12,134.98,134.99,134.89,134.9,1397
20130601|2013-03-12 11:00,12,134.9,134.94,134.89,134.91,2302
20130601|2013-03-12 11:30,12,134.91,134.97,134.9,134.95,389
20130601|2013-03-12 12:00,12,134.96,134.97,134.92,134.92,93
20130601|2013-03-12 12:30,12,134.94,135.2,134.94,135.02,432
20130601|2013-03-13 02:00,13,134.98,135.02,134.91,135,1025
20130601|2013-03-13 02:30,13,135,135.04,134.96,135.02,1029
20130601|2013-03-13 03:00,13,135.02,135.07,134.99,135.04,1271
20130601|2013-03-13 03:30,13,135.04,135.07,135.03,135.06,840
20130601|2013-03-13 04:00,13,135.07,135.11,135.04,135.05,1054
20130601|2013-03-13 04:30,13,135.06,135.07,135.03,135.05,1567
20130601|2013-03-13 05:00,13,135.05,135.16,135.03,135.11,1981
20130601|2013-03-13 05:30,13,135.11,135.15,135.11,135.13,1026
20130601|2013-03-13 06:00,13,135.13,135.15,135.11,135.14,531
20130601|2013-03-13 06:30,13,135.14,135.17,135.12,135.15,670
20130601|2013-03-13 07:00,13,135.15,135.15,135.11,135.13,373
20130601|2013-03-13 07:30,13,135.12,135.12,135.02,135.06,1344
20130601|2013-03-13 08:00,13,135.06,135.08,135.02,135.07,856
20130601|2013-03-13 08:30,13,135.08,135.16,135.08,135.09,957
20130601|2013-03-13 09:00,13,135.09,135.12,135.09,135.11,467
20130601|2013-03-13 09:30,13,135.12,135.12,135.04,135.09,519
20130601|2013-03-13 10:00,13,135.08,135.09,135.03,135.06,1224
20130601|2013-03-13 10:30,13,135.06,135.07,135.04,135.07,1069
20130601|2013-03-13 11:00,13,135.06,135.08,135.03,135.06,775
20130601|2013-03-13 11:30,13,135.05,135.07,135.04,135.05,504
20130601|2013-03-13 12:00,13,135.05,135.12,135.05,135.1,53
20130601|2013-03-13 12:30,13,135.11,135.13,135.1,135.13,38
20130601|2013-03-14 02:00,14,135.01,135.09,134.86,134.88,627
20130601|2013-03-14 02:30,14,134.88,134.94,134.88,134.93,223
20130601|2013-03-14 03:00,14,134.94,134.97,134.89,134.96,1404
20130601|2013-03-14 03:30,14,134.96,135.01,134.95,134.98,1532
20130601|2013-03-14 04:00,14,134.98,135.03,134.95,134.96,2897
20130601|2013-03-14 04:30,14,134.96,135.03,134.95,135.03,1125
20130601|2013-03-14 05:00,14,135.03,135.12,135,135.08,1392
20130601|2013-03-14 05:30,14,135.08,135.12,135.07,135.1,482
20130601|2013-03-14 06:00,14,135.09,135.15,135.09,135.11,869
20130601|2013-03-14 06:30,14,135.11,135.11,135.03,135.04,584
20130601|2013-03-14 07:00,14,135.04,135.05,135.01,135.03,801
20130601|2013-03-14 07:30,14,135.03,135.07,134.99,135.03,499
20130601|2013-03-14 08:00,14,135.03,135.05,135,135.02,841
20130601|2013-03-14 08:30,14,135.03,135.09,135.02,135.09,506
20130601|2013-03-14 09:00,14,135.09,135.21,135.09,135.18,1682
20130601|2013-03-14 09:30,14,135.17,135.19,135.12,135.15,1483
20130601|2013-03-14 10:00,14,135.15,135.16,135.11,135.14,979
20130601|2013-03-14 10:30,14,135.13,135.17,135.12,135.13,815
20130601|2013-03-14 11:00,14,135.12,135.12,135.1,135.12,498
20130601|2013-03-14 11:30,14,135.11,135.12,135.08,135.12,486
20130601|2013-03-14 12:00,14,135.12,135.18,135.09,135.17,303
20130601|2013-03-14 12:30,14,135.16,135.17,135.04,135.04,502
20130601|2013-03-15 02:00,15,135.07,135.09,135.02,135.03,180
20130601|2013-03-15 02:30,15,135.04,135.08,135.02,135.08,795
20130601|2013-03-15 03:00,15,135.08,135.27,135.08,135.25,1542
20130601|2013-03-15 03:30,15,135.25,135.27,135.22,135.23,1362
20130601|2013-03-15 04:00,15,135.23,135.24,135.18,135.19,1108
20130601|2013-03-15 04:30,15,135.18,135.19,135.12,135.17,774
20130601|2013-03-15 05:00,15,135.17,135.2,135.15,135.19,534
20130601|2013-03-15 05:30,15,135.19,135.27,135.18,135.26,1432
20130601|2013-03-15 06:00,15,135.26,135.3,135.22,135.28,718
20130601|2013-03-15 06:30,15,135.28,135.3,135.23,135.26,514
20130601|2013-03-15 07:00,15,135.26,135.26,135.23,135.23,305
20130601|2013-03-15 07:30,15,135.23,135.24,135.19,135.24,386
20130601|2013-03-15 08:00,15,135.23,135.3,135.2,135.29,624
20130601|2013-03-15 08:30,15,135.3,135.39,135.28,135.37,1191
20130601|2013-03-15 09:00,15,135.37,135.43,135.36,135.39,2316
20130601|2013-03-15 09:30,15,135.39,135.41,135.39,135.39,958
20130601|2013-03-15 10:00,15,135.39,135.46,135.39,135.43,1067
20130601|2013-03-15 10:30,15,135.44,135.45,135.41,135.42,525
20130601|2013-03-15 11:00,15,135.42,135.42,135.37,135.38,471
20130601|2013-03-15 11:30,15,135.39,135.41,135.37,135.39,231
20130601|2013-03-15 12:00,15,135.39,135.39,135.37,135.38,77
20130601|2013-03-15 12:30,15,135.38,135.41,135.37,135.37,36
20130601|2013-03-15 13:00,15,135.44,135.44,135.44,135.44,5
20130601|2013-03-18 02:00,18,135.71,136.2,135.71,136.02,1688
20130601|2013-03-18 02:30,18,136.02,136.04,135.73,135.76,1550
20130601|2013-03-18 03:00,18,135.75,135.83,135.71,135.72,2032
20130601|2013-03-18 03:30,18,135.73,135.82,135.73,135.81,1101
20130601|2013-03-18 04:00,18,135.81,135.83,135.72,135.73,688
20130601|2013-03-18 04:30,18,135.73,135.76,135.67,135.71,1238
20130601|2013-03-18 05:00,18,135.72,135.76,135.66,135.75,2184
20130601|2013-03-18 05:30,18,135.76,135.8,135.73,135.77,1045
20130601|2013-03-18 06:00,18,135.76,135.76,135.7,135.72,603
20130601|2013-03-18 06:30,18,135.72,135.75,135.7,135.7,724
20130601|2013-03-18 07:00,18,135.7,135.73,135.69,135.7,434
20130601|2013-03-18 07:30,18,135.7,135.75,135.68,135.72,936
20130601|2013-03-18 08:00,18,135.73,135.79,135.73,135.77,369
20130601|2013-03-18 08:30,18,135.77,135.8,135.72,135.72,675
20130601|2013-03-18 09:00,18,135.72,135.83,135.7,135.79,1112
20130601|2013-03-18 09:30,18,135.79,135.87,135.79,135.86,1514
20130601|2013-03-18 10:00,18,135.85,135.88,135.84,135.86,765
20130601|2013-03-18 10:30,18,135.87,135.87,135.79,135.8,803
20130601|2013-03-18 11:00,18,135.8,135.84,135.78,135.81,1279
20130601|2013-03-18 11:30,18,135.81,135.83,135.8,135.82,267
20130601|2013-03-18 12:00,18,135.82,135.82,135.79,135.8,259
20130601|2013-03-18 12:30,18,135.82,135.85,135.8,135.85,32
20130601|2013-03-19 02:00,19,135.88,135.93,135.84,135.84,496
20130601|2013-03-19 02:30,19,135.83,135.9,135.82,135.89,948
20130601|2013-03-19 03:00,19,135.89,135.92,135.81,135.82,2470
20130601|2013-03-19 03:30,19,135.82,135.83,135.73,135.78,4383
20130601|2013-03-19 04:00,19,135.78,135.84,135.71,135.83,2292
20130601|2013-03-19 04:30,19,135.82,135.91,135.79,135.87,2074
20130601|2013-03-19 05:00,19,135.86,135.98,135.85,135.97,1050
20130601|2013-03-19 05:30,19,135.98,135.99,135.93,135.94,2257
20130601|2013-03-19 06:00,19,135.94,135.97,135.89,135.92,1384
20130601|2013-03-19 06:30,19,135.92,135.94,135.89,135.92,1781
20130601|2013-03-19 07:00,19,135.92,135.92,135.75,135.79,3402
20130601|2013-03-19 07:30,19,135.79,135.83,135.78,135.79,1106
20130601|2013-03-19 08:00,19,135.79,135.85,135.78,135.85,682
20130601|2013-03-19 08:30,19,135.85,135.88,135.84,135.87,708
20130601|2013-03-19 09:00,19,135.87,136.02,135.87,135.98,1083
20130601|2013-03-19 09:30,19,135.99,136.05,135.95,136.03,2448
20130601|2013-03-19 10:00,19,136.03,136.06,136.02,136.04,2066
20130601|2013-03-19 10:30,19,136.04,136.24,136.04,136.24,1860
20130601|2013-03-19 11:00,19,136.23,136.26,136.03,136.06,3497
20130601|2013-03-19 11:30,19,136.06,136.09,136.01,136.07,2070
20130601|2013-03-19 12:00,19,136.07,136.09,136,136.07,361
20130601|2013-03-19 12:30,19,136.05,136.06,135.96,135.98,290
20130601|2013-03-20 02:00,20,136,136,135.91,135.93,558
20130601|2013-03-20 02:30,20,135.95,135.98,135.89,135.91,1111
20130601|2013-03-20 03:00,20,135.91,135.94,135.87,135.92,1366
20130601|2013-03-20 03:30,20,135.92,136,135.92,135.97,1593
20130601|2013-03-20 04:00,20,135.97,135.98,135.93,135.94,868
20130601|2013-03-20 04:30,20,135.94,135.94,135.88,135.9,2149
20130601|2013-03-20 05:00,20,135.9,135.94,135.88,135.89,1142
20130601|2013-03-20 05:30,20,135.89,135.94,135.89,135.93,1003
20130601|2013-03-20 06:00,20,135.93,135.93,135.89,135.91,392
20130601|2013-03-20 06:30,20,135.91,135.93,135.88,135.9,969
20130601|2013-03-20 07:00,20,135.9,135.92,135.67,135.77,3202
20130601|2013-03-20 07:30,20,135.78,135.81,135.68,135.76,2352
20130601|2013-03-20 08:00,20,135.76,135.81,135.65,135.68,1500
20130601|2013-03-20 08:30,20,135.67,135.7,135.61,135.7,1902
20130601|2013-03-20 09:00,20,135.7,135.75,135.68,135.73,1276
20130601|2013-03-20 09:30,20,135.73,135.85,135.73,135.84,891
20130601|2013-03-20 10:00,20,135.84,135.91,135.81,135.91,1244
20130601|2013-03-20 10:30,20,135.91,135.95,135.89,135.92,873
20130601|2013-03-20 11:00,20,135.92,135.94,135.8,135.81,1399
20130601|2013-03-20 11:30,20,135.81,135.84,135.79,135.83,236
20130601|2013-03-20 12:00,20,135.83,135.86,135.83,135.85,103
20130601|2013-03-20 12:30,20,135.84,135.89,135.83,135.89,138
20130601|2013-03-21 02:00,21,135.81,135.86,135.78,135.82,750
20130601|2013-03-21 02:30,21,135.82,135.85,135.79,135.84,869
20130601|2013-03-21 03:00,21,135.84,135.84,135.73,135.78,2108
20130601|2013-03-21 03:30,21,135.8,135.89,135.8,135.86,1238
20130601|2013-03-21 04:00,21,135.88,135.88,135.76,135.77,1788
20130601|2013-03-21 04:30,21,135.77,135.98,135.74,135.93,3274
20130601|2013-03-21 05:00,21,135.93,136.04,135.93,136,2135
20130601|2013-03-21 05:30,21,136,136.01,135.9,135.9,3628
20130601|2013-03-21 06:00,21,135.89,135.94,135.84,135.93,3265
20130601|2013-03-21 06:30,21,135.93,135.93,135.85,135.9,1213
20130601|2013-03-21 07:00,21,135.9,135.92,135.86,135.86,662
20130601|2013-03-21 07:30,21,135.86,136.1,135.86,136.1,960
20130601|2013-03-21 08:00,21,136.1,136.2,136.04,136.1,1893
20130601|2013-03-21 08:30,21,136.1,136.18,136.09,136.14,1190
20130601|2013-03-21 09:00,21,136.13,136.17,136.1,136.11,1451
20130601|2013-03-21 09:30,21,136.12,136.13,136.08,136.1,802
20130601|2013-03-21 10:00,21,136.11,136.16,136.1,136.12,1295
20130601|2013-03-21 10:30,21,136.13,136.14,136.03,136.14,2310
20130601|2013-03-21 11:00,21,136.14,136.19,136.1,136.16,947
20130601|2013-03-21 11:30,21,136.15,136.15,136.11,136.14,638
20130601|2013-03-21 12:00,21,136.14,136.18,136.12,136.15,214
20130601|2013-03-21 12:30,21,136.16,136.18,136.12,136.12,84
20130601|2013-03-22 02:00,22,136.24,136.36,136.23,136.24,592
20130601|2013-03-22 02:30,22,136.24,136.26,136.21,136.24,368
20130601|2013-03-22 03:00,22,136.25,136.33,136.18,136.28,1126
20130601|2013-03-22 03:30,22,136.28,136.31,136.23,136.3,923
20130601|2013-03-22 04:00,22,136.31,136.35,136.28,136.34,1025
20130601|2013-03-22 04:30,22,136.34,136.38,136.34,136.36,985
20130601|2013-03-22 05:00,22,136.36,136.38,136.31,136.34,830
20130601|2013-03-22 05:30,22,136.34,136.34,136.26,136.31,1195
20130601|2013-03-22 06:00,22,136.32,136.32,136.22,136.25,1351
20130601|2013-03-22 06:30,22,136.24,136.25,136.19,136.21,778
20130601|2013-03-22 07:00,22,136.21,136.24,136.19,136.22,385
20130601|2013-03-22 07:30,22,136.2,136.22,136.17,136.2,589
20130601|2013-03-22 08:00,22,136.2,136.2,136.14,136.15,795
20130601|2013-03-22 08:30,22,136.14,136.17,136.11,136.16,1974
20130601|2013-03-22 09:00,22,136.15,136.15,136.02,136.05,2538
20130601|2013-03-22 09:30,22,136.05,136.14,136.03,136.1,981
20130601|2013-03-22 10:00,22,136.1,136.11,135.97,135.99,1105
20130601|2013-03-22 10:30,22,135.99,136.05,135.97,136.05,1035
20130601|2013-03-22 11:00,22,136.04,136.06,135.97,136.04,1820
20130601|2013-03-22 11:30,22,136.03,136.04,135.97,135.97,433
20130601|2013-03-22 12:00,22,136,136.01,136,136.01,43
20130601|2013-03-22 12:30,22,136.05,136.07,136.01,136.01,44
20130601|2013-03-22 13:00,22,136.01,136.01,136.01,136.01,1
20130601|2013-03-25 02:00,25,135.8,135.86,135.76,135.84,394
20130601|2013-03-25 02:30,25,135.83,135.91,135.81,135.91,583
20130601|2013-03-25 03:00,25,135.91,136.02,135.89,135.97,651
20130601|2013-03-25 03:30,25,135.96,135.97,135.87,135.87,2253
20130601|2013-03-25 04:00,25,135.87,135.94,135.84,135.87,1090
20130601|2013-03-25 04:30,25,135.87,135.89,135.86,135.87,920
20130601|2013-03-25 05:00,25,135.87,135.88,135.82,135.83,447
20130601|2013-03-25 05:30,25,135.84,135.84,135.72,135.75,1469
20130601|2013-03-25 06:00,25,135.76,135.81,135.72,135.72,2600
20130601|2013-03-25 06:30,25,135.73,135.75,135.72,135.74,643
20130601|2013-03-25 07:00,25,135.74,135.79,135.72,135.78,1222
20130601|2013-03-25 07:30,25,135.79,135.85,135.78,135.82,1594
20130601|2013-03-25 08:00,25,135.82,135.93,135.82,135.87,1774
20130601|2013-03-25 08:30,25,135.87,135.88,135.79,135.82,1673
20130601|2013-03-25 09:00,25,135.83,135.94,135.83,135.93,2160
20130601|2013-03-25 09:30,25,135.93,135.93,135.79,135.86,3798
20130601|2013-03-25 10:00,25,135.87,135.92,135.85,135.92,1684
20130601|2013-03-25 10:30,25,135.92,136.05,135.88,135.92,2081
20130601|2013-03-25 11:00,25,135.92,135.97,135.91,135.94,871
20130601|2013-03-25 11:30,25,135.93,136.01,135.9,135.98,766
20130601|2013-03-25 12:00,25,135.97,136.01,135.96,135.97,145
20130601|2013-03-25 12:30,25,136,136,135.91,135.91,216
20130601|2013-03-25 13:00,25,135.95,135.95,135.95,135.95,2
20130601|2013-03-26 02:00,26,135.9,135.94,135.84,135.94,761
20130601|2013-03-26 02:30,26,135.93,135.96,135.85,135.9,896
20130601|2013-03-26 03:00,26,135.91,135.93,135.77,135.81,1781
20130601|2013-03-26 03:30,26,135.82,135.82,135.62,135.69,1391
20130601|2013-03-26 04:00,26,135.7,135.83,135.69,135.82,2479
20130601|2013-03-26 04:30,26,135.82,135.87,135.81,135.85,711
20130601|2013-03-26 05:00,26,135.85,135.95,135.84,135.92,1083
20130601|2013-03-26 05:30,26,135.91,135.92,135.81,135.82,699
20130601|2013-03-26 06:00,26,135.83,135.83,135.73,135.74,1797
20130601|2013-03-26 06:30,26,135.75,135.81,135.72,135.8,1072
20130601|2013-03-26 07:00,26,135.8,135.83,135.72,135.72,1356
20130601|2013-03-26 07:30,26,135.73,135.8,135.72,135.73,883
20130601|2013-03-26 08:00,26,135.74,135.77,135.62,135.66,2165
20130601|2013-03-26 08:30,26,135.65,135.66,135.55,135.58,2565
20130601|2013-03-26 09:00,26,135.6,135.64,135.56,135.56,4070
20130601|2013-03-26 09:30,26,135.55,135.64,135.47,135.59,8333
20130601|2013-03-26 10:00,26,135.59,135.66,135.58,135.58,3030
20130601|2013-03-26 10:30,26,135.59,135.66,135.58,135.65,2861
20130601|2013-03-26 11:00,26,135.65,135.67,135.61,135.62,1696
20130601|2013-03-26 11:30,26,135.63,135.69,135.61,135.69,794
20130601|2013-03-26 12:00,26,135.66,135.7,135.63,135.65,380
20130601|2013-03-26 12:30,26,135.67,135.69,135.66,135.68,33
20130601|2013-03-27 02:00,27,135.76,135.82,135.68,135.8,916
20130601|2013-03-27 02:30,27,135.81,135.86,135.8,135.84,1041
20130601|2013-03-27 03:00,27,135.84,135.99,135.83,135.92,2177
20130601|2013-03-27 03:30,27,135.91,135.93,135.83,135.88,1791
20130601|2013-03-27 04:00,27,135.88,135.99,135.87,135.97,1464
20130601|2013-03-27 04:30,27,135.97,136.03,135.93,135.96,1597
20130601|2013-03-27 05:00,27,135.97,136.04,135.94,136.01,1406
20130601|2013-03-27 05:30,27,136.01,136.04,135.98,136.02,819
20130601|2013-03-27 06:00,27,136.02,136.03,135.96,136.01,1053
20130601|2013-03-27 06:30,27,136,136.13,136,136.07,1002
20130601|2013-03-27 07:00,27,136.08,136.09,135.98,136.04,875
20130601|2013-03-27 07:30,27,136.03,136.08,135.93,136.07,1279
20130601|2013-03-27 08:00,27,136.07,136.11,136.02,136.08,1532
20130601|2013-03-27 08:30,27,136.09,136.13,136.07,136.09,1489
20130601|2013-03-27 09:00,27,136.08,136.22,136.08,136.16,1451
20130601|2013-03-27 09:30,27,136.17,136.19,136.07,136.08,1196
20130601|2013-03-27 10:00,27,136.08,136.12,136.07,136.12,1141
20130601|2013-03-27 10:30,27,136.09,136.16,136.06,136.09,1284
20130601|2013-03-27 11:00,27,136.08,136.11,136.06,136.08,1132
20130601|2013-03-27 11:30,27,136.08,136.1,136.05,136.09,511
20130601|2013-03-27 12:00,27,136.1,136.11,136.06,136.11,457
20130601|2013-03-27 12:30,27,136.11,136.15,136.06,136.07,103
20130601|2013-03-28 02:00,28,136.06,136.11,136,136.02,288
20130601|2013-03-28 02:30,28,135.99,136.05,135.91,136.04,1094
20130601|2013-03-28 03:00,28,136.02,136.02,135.93,136,1949
20130601|2013-03-28 03:30,28,136,136.05,135.96,136.01,1182
20130601|2013-03-28 04:00,28,136,136.05,135.94,136.03,1507
20130601|2013-03-28 04:30,28,136.01,136.02,135.91,136,865
20130601|2013-03-28 05:00,28,136.01,136.02,135.93,135.97,924
20130601|2013-03-28 05:30,28,135.97,135.98,135.89,135.92,2801
20130601|2013-03-28 06:00,28,135.92,135.95,135.91,135.92,1127
20130601|2013-03-28 06:30,28,135.91,135.96,135.87,135.91,2516
20130601|2013-03-28 07:00,28,135.93,135.96,135.88,135.91,904
20130601|2013-03-28 07:30,28,135.91,135.97,135.87,135.96,714
20130601|2013-03-28 08:00,28,135.95,136,135.89,135.96,1025
20130601|2013-03-28 08:30,28,135.96,136.02,135.9,135.93,1389
20130601|2013-03-28 09:00,28,135.93,135.99,135.9,135.95,1597
20130601|2013-03-28 09:30,28,135.96,136,135.94,135.98,563
20130601|2013-03-28 10:00,28,135.97,136.02,135.97,135.97,479
20130601|2013-03-28 10:30,28,135.96,136.13,135.92,136.03,2977
20130601|2013-03-28 11:00,28,136.03,136.1,135.99,136,2792
20130601|2013-03-28 11:30,28,136,136.01,135.94,135.97,899
20130601|2013-03-28 12:00,28,135.97,136.02,135.93,135.99,226
20130601|2013-03-28 12:30,28,135.97,135.97,135.92,135.92,28
20130601|2013-04-02 01:00,2,136.06,136.06,135.87,135.91,1101
20130601|2013-04-02 01:30,2,135.91,135.95,135.89,135.9,556
20130601|2013-04-02 02:00,2,135.9,135.91,135.84,135.9,1286
20130601|2013-04-02 02:30,2,135.92,135.92,135.8,135.84,1647
20130601|2013-04-02 03:00,2,135.84,136,135.84,135.95,2990
20130601|2013-04-02 03:30,2,135.96,135.98,135.94,135.98,1067
20130601|2013-04-02 04:00,2,135.99,136.04,135.98,136,1065
20130601|2013-04-02 04:30,2,136,136.07,135.97,136.03,1982
20130601|2013-04-02 05:00,2,136.02,136.04,135.98,136.03,1249
20130601|2013-04-02 05:30,2,136.02,136.06,135.98,135.98,932
20130601|2013-04-02 06:00,2,135.98,136,135.95,135.98,642
20130601|2013-04-02 06:30,2,135.97,135.99,135.96,135.98,344
20130601|2013-04-02 07:00,2,135.98,136.07,135.95,136.04,1328
20130601|2013-04-02 07:30,2,136.05,136.09,136.05,136.07,461
20130601|2013-04-02 08:00,2,136.07,136.07,136.02,136.03,1527
20130601|2013-04-02 08:30,2,136.04,136.04,135.98,136,1207
20130601|2013-04-02 09:00,2,135.99,136.02,135.99,135.99,1296
20130601|2013-04-02 09:30,2,135.99,136.09,135.98,136.05,1219
20130601|2013-04-02 10:00,2,136.05,136.14,136.05,136.09,2232
20130601|2013-04-02 10:30,2,136.1,136.25,136.1,136.19,1045
20130601|2013-04-02 11:00,2,136.18,136.19,136.14,136.14,170
20130601|2013-04-02 11:30,2,136.16,136.18,136.15,136.16,242
20130601|2013-04-03 01:00,3,136.15,136.19,136.15,136.18,223
20130601|2013-04-03 01:30,3,136.17,136.24,136.16,136.23,623
20130601|2013-04-03 02:00,3,136.23,136.32,136.2,136.31,2075
20130601|2013-04-03 02:30,3,136.31,136.41,136.25,136.35,3254
20130601|2013-04-03 03:00,3,136.37,136.39,136.29,136.3,1491
20130601|2013-04-03 03:30,3,136.31,136.36,136.3,136.34,1578
20130601|2013-04-03 04:00,3,136.34,136.37,136.28,136.34,1866
20130601|2013-04-03 04:30,3,136.34,136.38,136.33,136.38,2284
20130601|2013-04-03 05:00,3,136.38,136.39,136.33,136.36,1878
20130601|2013-04-03 05:30,3,136.36,136.37,136.34,136.36,920
20130601|2013-04-03 06:00,3,136.37,136.41,136.35,136.35,1306
20130601|2013-04-03 06:30,3,136.36,136.38,136.2,136.23,2458
20130601|2013-04-03 07:00,3,136.23,136.37,136.18,136.35,2843
20130601|2013-04-03 07:30,3,136.36,136.49,136.35,136.43,3493
20130601|2013-04-03 08:00,3,136.44,136.5,136.44,136.49,3285
20130601|2013-04-03 08:30,3,136.49,136.5,136.44,136.46,1587
20130601|2013-04-03 09:00,3,136.46,136.55,136.45,136.51,1467
20130601|2013-04-03 09:30,3,136.5,136.54,136.45,136.48,2279
20130601|2013-04-03 10:00,3,136.48,136.48,136.44,136.44,2030
20130601|2013-04-03 10:30,3,136.45,136.46,136.4,136.41,714
20130601|2013-04-03 11:00,3,136.41,136.55,136.41,136.48,842
20130601|2013-04-03 11:30,3,136.45,136.52,136.45,136.51,105
20130601|2013-04-04 01:00,4,136.46,136.61,136.46,136.52,1410
20130601|2013-04-04 01:30,4,136.52,136.72,136.52,136.71,1732
20130601|2013-04-04 02:00,4,136.71,136.81,136.65,136.78,4108
20130601|2013-04-04 02:30,4,136.78,136.8,136.62,136.7,3140
20130601|2013-04-04 03:00,4,136.7,136.75,136.65,136.65,2535
20130601|2013-04-04 03:30,4,136.65,136.82,136.64,136.78,15963
20130601|2013-04-04 04:00,4,136.79,136.83,136.71,136.76,7973
20130601|2013-04-04 04:30,4,136.76,136.84,136.75,136.83,2966
20130601|2013-04-04 05:00,4,136.82,136.87,136.79,136.83,2326
20130601|2013-04-04 05:30,4,136.84,136.93,136.81,136.91,1770
20130601|2013-04-04 06:00,4,136.91,137.03,136.91,137.03,1963
20130601|2013-04-04 06:30,4,137.03,137.2,137.03,137.15,3157
20130601|2013-04-04 07:00,4,137.16,137.39,137.16,137.33,4015
20130601|2013-04-04 07:30,4,137.34,137.53,137.34,137.4,5795
20130601|2013-04-04 08:00,4,137.41,137.41,137.27,137.29,2874
20130601|2013-04-04 08:30,4,137.29,137.44,137.29,137.44,3357
20130601|2013-04-04 09:00,4,137.43,137.46,137.39,137.46,2583
20130601|2013-04-04 09:30,4,137.45,137.65,137.44,137.65,2856
20130601|2013-04-04 10:00,4,137.64,137.65,137.61,137.62,2471
20130601|2013-04-04 10:30,4,137.63,137.9,137.63,137.86,2107
20130601|2013-04-04 11:00,4,137.85,137.95,137.84,137.89,852
20130601|2013-04-04 11:30,4,137.89,137.98,137.87,137.96,388
20130601|2013-04-05 01:00,5,137.92,137.96,137.86,137.92,770
20130601|2013-04-05 01:30,5,137.92,138.19,137.92,138.19,5352
20130601|2013-04-05 02:00,5,138.2,138.63,138.18,138.44,9026
20130601|2013-04-05 02:30,5,138.44,138.45,138.23,138.38,6281
20130601|2013-04-05 03:00,5,138.37,138.38,138.27,138.32,2805
20130601|2013-04-05 03:30,5,138.33,138.34,138.24,138.3,4243
20130601|2013-04-05 04:00,5,138.31,138.88,138.3,138.87,9940
20130601|2013-04-05 04:30,5,138.87,139.54,138.77,139.49,10199
20130601|2013-04-05 05:00,5,139.5,139.5,138.93,139.2,8987
20130601|2013-04-05 05:30,5,139.2,139.29,139.15,139.28,4494
20130601|2013-04-05 06:00,5,139.28,139.31,139.1,139.14,4143
20130601|2013-04-05 06:30,5,139.14,139.16,138.91,138.96,3594
20130601|2013-04-05 07:00,5,138.97,139.09,138.97,139.02,3654
20130601|2013-04-05 07:30,5,139.03,139.45,138.83,138.83,6314
20130601|2013-04-05 08:00,5,138.83,138.95,138.82,138.95,3536
20130601|2013-04-05 08:30,5,138.92,139.13,138.91,139.13,1443
20130601|2013-04-05 09:00,5,139.13,139.45,139.13,139.4,4186
20130601|2013-04-05 09:30,5,139.41,139.42,139.07,139.11,2155
20130601|2013-04-05 10:00,5,139.11,139.15,139.04,139.04,1986
20130601|2013-04-05 10:30,5,139.03,139.14,139.03,139.1,1508
20130601|2013-04-05 11:00,5,139.1,139.15,139.1,139.15,202
20130601|2013-04-05 11:30,5,139.15,139.23,139.1,139.22,116
20130601|2013-04-08 01:00,8,139.07,139.5,139.04,139.32,1051
20130601|2013-04-08 01:30,8,139.3,139.45,139.23,139.44,1575
20130601|2013-04-08 02:00,8,139.45,139.6,139.44,139.54,4642
20130601|2013-04-08 02:30,8,139.54,139.55,139.42,139.43,3536
20130601|2013-04-08 03:00,8,139.43,139.48,139.36,139.38,3251
20130601|2013-04-08 03:30,8,139.39,139.39,139.33,139.37,1804
20130601|2013-04-08 04:00,8,139.37,139.53,139.37,139.5,2132
20130601|2013-04-08 04:30,8,139.5,139.5,139.37,139.38,1233
20130601|2013-04-08 05:00,8,139.39,139.42,139.38,139.42,797
20130601|2013-04-08 05:30,8,139.41,139.41,139.29,139.31,900
20130601|2013-04-08 06:00,8,139.31,139.4,139.26,139.28,1331
20130601|2013-04-08 06:30,8,139.29,139.29,139.24,139.26,717
20130601|2013-04-08 07:00,8,139.25,139.25,138.95,139.09,3199
20130601|2013-04-08 07:30,8,139.09,139.2,139.07,139.2,1433
20130601|2013-04-08 08:00,8,139.2,139.24,139.19,139.2,929
20130601|2013-04-08 08:30,8,139.2,139.2,139.09,139.14,1179
20130601|2013-04-08 09:00,8,139.12,139.18,139.09,139.15,1397
20130601|2013-04-08 09:30,8,139.15,139.18,139.12,139.17,1178
20130601|2013-04-08 10:00,8,139.18,139.2,139.11,139.13,2284
20130601|2013-04-08 10:30,8,139.12,139.13,139.06,139.06,572
20130601|2013-04-08 11:00,8,139.07,139.08,139.06,139.06,240
20130601|2013-04-08 11:30,8,139.07,139.07,139.03,139.03,110
20130601|2013-04-09 01:00,9,139.02,139.03,138.92,138.99,927
20130601|2013-04-09 01:30,9,139,139.13,139,139.05,1179
20130601|2013-04-09 02:00,9,139.08,139.08,138.95,138.97,1464
20130601|2013-04-09 02:30,9,138.95,138.96,138.61,138.65,5688
20130601|2013-04-09 03:00,9,138.64,138.64,138.28,138.41,4304
20130601|2013-04-09 03:30,9,138.41,138.6,138.34,138.6,3019
20130601|2013-04-09 04:00,9,138.6,138.7,138.5,138.51,2794
20130601|2013-04-09 04:30,9,138.5,138.51,138.33,138.43,2422
20130601|2013-04-09 05:00,9,138.42,138.43,138.36,138.4,1549
20130601|2013-04-09 05:30,9,138.4,138.5,138.4,138.47,1383
20130601|2013-04-09 06:00,9,138.46,138.47,138.33,138.35,2154
20130601|2013-04-09 06:30,9,138.36,138.37,138.27,138.31,2848
20130601|2013-04-09 07:00,9,138.31,138.52,138.31,138.48,2771
20130601|2013-04-09 07:30,9,138.49,138.68,138.49,138.67,3250
20130601|2013-04-09 08:00,9,138.68,138.7,138.6,138.61,2397
20130601|2013-04-09 08:30,9,138.61,138.75,138.57,138.68,2150
20130601|2013-04-09 09:00,9,138.69,138.7,138.54,138.57,2328
20130601|2013-04-09 09:30,9,138.58,138.68,138.57,138.63,1789
20130601|2013-04-09 10:00,9,138.63,138.66,138.57,138.58,1015
20130601|2013-04-09 10:30,9,138.59,138.59,138.55,138.58,769
20130601|2013-04-09 11:00,9,138.57,138.58,138.52,138.54,281
20130601|2013-04-09 11:30,9,138.54,138.57,138.51,138.56,391
20130601|2013-04-10 01:00,10,138.52,138.54,137.87,137.97,2854
20130601|2013-04-10 01:30,10,137.97,138.25,137.95,138.17,2218
20130601|2013-04-10 02:00,10,138.17,138.28,138.02,138.03,2804
20130601|2013-04-10 02:30,10,138.03,138.21,138.02,138.14,2697
20130601|2013-04-10 03:00,10,138.14,138.15,138.04,138.08,2525
20130601|2013-04-10 03:30,10,138.07,138.1,138,138.02,3106
20130601|2013-04-10 04:00,10,138.02,138.06,137.84,137.94,3456
20130601|2013-04-10 04:30,10,137.95,137.98,137.91,137.96,1999
20130601|2013-04-10 05:00,10,137.95,137.95,137.84,137.84,2265
20130601|2013-04-10 05:30,10,137.84,137.94,137.83,137.93,1243
20130601|2013-04-10 06:00,10,137.93,138.09,137.93,138.01,1403
20130601|2013-04-10 06:30,10,138.01,138.16,138.01,138.12,1098
20130601|2013-04-10 07:00,10,138.13,138.18,138.1,138.1,2160
20130601|2013-04-10 07:30,10,138.11,138.11,137.96,138,2548
20130601|2013-04-10 08:00,10,138,138.05,137.91,137.97,2306
20130601|2013-04-10 08:30,10,137.97,138.04,137.91,137.92,1794
20130601|2013-04-10 09:00,10,137.92,137.94,137.81,137.82,2771
20130601|2013-04-10 09:30,10,137.82,137.89,137.79,137.87,2082
20130601|2013-04-10 10:00,10,137.87,137.89,137.77,137.77,1289
20130601|2013-04-10 10:30,10,137.77,137.86,137.74,137.81,1743
20130601|2013-04-10 11:00,10,137.8,137.84,137.75,137.77,1014
20130601|2013-04-10 11:30,10,137.81,137.83,137.77,137.83,70
20130601|2013-04-11 01:00,11,137.6,138.05,137.6,138,1313
20130601|2013-04-11 01:30,11,138.01,138.09,138,138.04,1640
20130601|2013-04-11 02:00,11,138.04,138.37,138.04,138.2,3415
20130601|2013-04-11 02:30,11,138.2,138.32,138.15,138.2,2543
20130601|2013-04-11 03:00,11,138.19,138.24,138.18,138.19,2214
20130601|2013-04-11 03:30,11,138.18,138.19,137.89,137.92,3310
20130601|2013-04-11 04:00,11,137.92,137.92,137.81,137.84,2308
20130601|2013-04-11 04:30,11,137.83,137.91,137.83,137.9,910
20130601|2013-04-11 05:00,11,137.9,137.93,137.79,137.79,933
20130601|2013-04-11 05:30,11,137.78,137.8,137.63,137.73,3875
20130601|2013-04-11 06:00,11,137.72,137.75,137.67,137.7,1017
20130601|2013-04-11 06:30,11,137.71,137.74,137.67,137.74,963
20130601|2013-04-11 07:00,11,137.74,137.84,137.72,137.82,1146
20130601|2013-04-11 07:30,11,137.82,137.98,137.78,137.92,756
20130601|2013-04-11 08:00,11,137.91,137.98,137.91,137.95,1036
20130601|2013-04-11 08:30,11,137.95,138.2,137.93,138.13,1975
20130601|2013-04-11 09:00,11,138.13,138.13,137.96,138.08,1529
20130601|2013-04-11 09:30,11,138.09,138.11,138.04,138.1,733
20130601|2013-04-11 10:00,11,138.09,138.11,138.02,138.04,1620
20130601|2013-04-11 10:30,11,138.04,138.06,138.02,138.06,1142
20130601|2013-04-11 11:00,11,138.05,138.11,138.04,138.04,431
20130601|2013-04-11 11:30,11,138.05,138.07,138.02,138.03,67
20130601|2013-04-12 01:00,12,138.07,138.12,138.01,138.1,310
20130601|2013-04-12 01:30,12,138.1,138.21,138.08,138.19,779
20130601|2013-04-12 02:00,12,138.18,138.28,138.11,138.27,1750
20130601|2013-04-12 02:30,12,138.26,138.34,138.26,138.32,1908
20130601|2013-04-12 03:00,12,138.32,138.44,138.31,138.33,2675
20130601|2013-04-12 03:30,12,138.32,138.33,138.26,138.27,2220
20130601|2013-04-12 04:00,12,138.27,138.43,138.27,138.3,2250
20130601|2013-04-12 04:30,12,138.3,138.35,138.29,138.31,1185
20130601|2013-04-12 05:00,12,138.31,138.35,138.27,138.29,720
20130601|2013-04-12 05:30,12,138.29,138.31,138.22,138.28,1455
20130601|2013-04-12 06:00,12,138.26,138.28,138.22,138.25,1002
20130601|2013-04-12 06:30,12,138.23,138.3,138.21,138.21,2811
20130601|2013-04-12 07:00,12,138.21,138.25,138.19,138.23,1541
20130601|2013-04-12 07:30,12,138.22,138.45,138.21,138.44,3247
20130601|2013-04-12 08:00,12,138.43,138.45,138.35,138.35,1433
20130601|2013-04-12 08:30,12,138.34,138.41,138.29,138.37,2103
20130601|2013-04-12 09:00,12,138.36,138.44,138.34,138.44,1852
20130601|2013-04-12 09:30,12,138.43,138.51,138.43,138.49,859
20130601|2013-04-12 10:00,12,138.49,138.53,138.44,138.48,1123
20130601|2013-04-12 10:30,12,138.49,138.54,138.48,138.5,339
20130601|2013-04-12 11:00,12,138.5,138.51,138.5,138.5,158
20130601|2013-04-12 11:30,12,138.5,138.51,138.48,138.49,126
20130601|2013-04-15 01:00,15,138.51,138.51,138.42,138.47,423
20130601|2013-04-15 01:30,15,138.49,138.59,138.47,138.59,424
20130601|2013-04-15 02:00,15,138.59,138.61,138.36,138.44,840
20130601|2013-04-15 02:30,15,138.44,138.51,138.39,138.48,971
20130601|2013-04-15 03:00,15,138.48,138.57,138.44,138.51,1101
20130601|2013-04-15 03:30,15,138.51,138.55,138.45,138.48,741
20130601|2013-04-15 04:00,15,138.47,138.47,138.41,138.43,531
20130601|2013-04-15 04:30,15,138.43,138.52,138.41,138.49,543
20130601|2013-04-15 05:00,15,138.5,138.52,138.46,138.49,876
20130601|2013-04-15 05:30,15,138.49,138.57,138.48,138.57,464
20130601|2013-04-15 06:00,15,138.57,138.8,138.56,138.73,1261
20130601|2013-04-15 06:30,15,138.72,138.73,138.62,138.71,1538
20130601|2013-04-15 07:00,15,138.68,138.7,138.6,138.61,849
20130601|2013-04-15 07:30,15,138.61,138.66,138.55,138.58,678
20130601|2013-04-15 08:00,15,138.57,138.61,138.53,138.53,938
20130601|2013-04-15 08:30,15,138.55,138.57,138.45,138.56,1172
20130601|2013-04-15 09:00,15,138.56,138.61,138.53,138.57,668
20130601|2013-04-15 09:30,15,138.57,138.63,138.56,138.61,828
20130601|2013-04-15 10:00,15,138.63,138.68,138.63,138.65,985
20130601|2013-04-15 10:30,15,138.65,138.65,138.54,138.63,1249
20130601|2013-04-15 11:00,15,138.63,138.64,138.6,138.6,163
20130601|2013-04-15 11:30,15,138.62,138.69,138.62,138.62,88
20130601|2013-04-16 01:00,16,138.58,138.73,138.58,138.6,461
20130601|2013-04-16 01:30,16,138.6,138.68,138.6,138.66,130
20130601|2013-04-16 02:00,16,138.64,138.68,138.56,138.58,951
20130601|2013-04-16 02:30,16,138.58,138.62,138.55,138.55,1304
20130601|2013-04-16 03:00,16,138.56,138.64,138.53,138.61,2344
20130601|2013-04-16 03:30,16,138.62,138.66,138.56,138.65,1106
20130601|2013-04-16 04:00,16,138.67,138.67,138.55,138.61,1327
20130601|2013-04-16 04:30,16,138.6,138.61,138.48,138.5,1850
20130601|2013-04-16 05:00,16,138.5,138.56,138.48,138.49,684
20130601|2013-04-16 05:30,16,138.49,138.6,138.46,138.58,1964
20130601|2013-04-16 06:00,16,138.59,138.6,138.51,138.51,1111
20130601|2013-04-16 06:30,16,138.51,138.52,138.46,138.48,394
20130601|2013-04-16 07:00,16,138.48,138.56,138.48,138.48,902
20130601|2013-04-16 07:30,16,138.48,138.57,138.46,138.54,763
20130601|2013-04-16 08:00,16,138.54,138.62,138.54,138.57,1576
20130601|2013-04-16 08:30,16,138.57,138.57,138.48,138.51,1057
20130601|2013-04-16 09:00,16,138.51,138.51,138.43,138.48,1539
20130601|2013-04-16 09:30,16,138.47,138.51,138.43,138.44,1752
20130601|2013-04-16 10:00,16,138.44,138.49,138.42,138.47,1889
20130601|2013-04-16 10:30,16,138.48,138.48,138.37,138.41,768
20130601|2013-04-16 11:00,16,138.36,138.46,138.34,138.41,115
20130601|2013-04-16 11:30,16,138.41,138.49,138.4,138.49,55
20130601|2013-04-16 12:00,16,138.45,138.45,138.45,138.45,4
20130601|2013-04-17 01:00,17,138.56,138.56,138.46,138.47,89
20130601|2013-04-17 01:30,17,138.47,138.5,138.43,138.47,944
20130601|2013-04-17 02:00,17,138.45,138.45,138.3,138.32,1849
20130601|2013-04-17 02:30,17,138.32,138.43,138.32,138.37,1961
20130601|2013-04-17 03:00,17,138.37,138.43,138.36,138.37,1385
20130601|2013-04-17 03:30,17,138.37,138.4,138.34,138.37,640
20130601|2013-04-17 04:00,17,138.37,138.44,138.34,138.4,662
20130601|2013-04-17 04:30,17,138.42,138.54,138.39,138.48,2218
20130601|2013-04-17 05:00,17,138.48,138.64,138.44,138.6,1749
20130601|2013-04-17 05:30,17,138.6,138.63,138.57,138.62,940
20130601|2013-04-17 06:00,17,138.61,138.62,138.57,138.59,622
20130601|2013-04-17 06:30,17,138.59,138.69,138.56,138.64,1167
20130601|2013-04-17 07:00,17,138.64,138.75,138.63,138.66,1087
20130601|2013-04-17 07:30,17,138.66,138.74,138.66,138.71,1430
20130601|2013-04-17 08:00,17,138.7,138.71,138.6,138.62,1134
20130601|2013-04-17 08:30,17,138.63,138.68,138.6,138.68,663
20130601|2013-04-17 09:00,17,138.68,138.94,138.66,138.92,3375
20130601|2013-04-17 09:30,17,138.91,138.99,138.86,138.89,1325
20130601|2013-04-17 10:00,17,138.91,138.94,138.84,138.85,1096
20130601|2013-04-17 10:30,17,138.85,138.86,138.76,138.78,2062
20130601|2013-04-17 11:00,17,138.79,138.8,138.72,138.78,760
20130601|2013-04-17 11:30,17,138.78,138.93,138.77,138.92,609
20130601|2013-04-18 01:00,18,138.82,138.82,138.7,138.76,444
20130601|2013-04-18 01:30,18,138.74,138.87,138.72,138.85,1053
20130601|2013-04-18 02:00,18,138.85,138.86,138.75,138.77,1735
20130601|2013-04-18 02:30,18,138.77,138.8,138.75,138.79,2030
20130601|2013-04-18 03:00,18,138.79,138.83,138.77,138.79,1702
20130601|2013-04-18 03:30,18,138.79,138.83,138.75,138.78,3468
20130601|2013-04-18 04:00,18,138.77,138.77,138.68,138.72,3603
20130601|2013-04-18 04:30,18,138.72,138.72,138.61,138.63,3627
20130601|2013-04-18 05:00,18,138.63,138.65,138.57,138.6,1629
20130601|2013-04-18 05:30,18,138.61,138.63,138.5,138.52,1706
20130601|2013-04-18 06:00,18,138.52,138.58,138.45,138.58,1943
20130601|2013-04-18 06:30,18,138.58,138.63,138.54,138.63,1659
20130601|2013-04-18 07:00,18,138.63,138.72,138.62,138.72,1858
20130601|2013-04-18 07:30,18,138.71,138.77,138.7,138.75,1936
20130601|2013-04-18 08:00,18,138.74,138.82,138.72,138.81,1993
20130601|2013-04-18 08:30,18,138.82,138.9,138.79,138.85,2052
20130601|2013-04-18 09:00,18,138.85,138.92,138.81,138.81,4103
20130601|2013-04-18 09:30,18,138.81,138.83,138.77,138.8,2145
20130601|2013-04-18 10:00,18,138.81,138.83,138.76,138.77,1541
20130601|2013-04-18 10:30,18,138.78,138.83,138.77,138.82,1118
20130601|2013-04-18 11:00,18,138.8,138.82,138.77,138.79,182
20130601|2013-04-18 11:30,18,138.79,138.79,138.74,138.78,74
20130601|2013-04-19 01:00,19,138.78,138.78,138.69,138.69,315
20130601|2013-04-19 01:30,19,138.71,138.77,138.69,138.75,552
20130601|2013-04-19 02:00,19,138.75,138.83,138.75,138.75,1099
20130601|2013-04-19 02:30,19,138.75,138.81,138.72,138.74,1027
20130601|2013-04-19 03:00,19,138.75,138.76,138.64,138.64,939
20130601|2013-04-19 03:30,19,138.64,138.72,138.64,138.7,1270
20130601|2013-04-19 04:00,19,138.71,138.79,138.71,138.77,899
20130601|2013-04-19 04:30,19,138.77,138.82,138.74,138.74,1372
20130601|2013-04-19 05:00,19,138.74,138.75,138.68,138.72,1252
20130601|2013-04-19 05:30,19,138.74,138.76,138.67,138.69,1233
20130601|2013-04-19 06:00,19,138.68,138.88,138.68,138.87,1806
20130601|2013-04-19 06:30,19,138.87,138.87,138.71,138.71,1363
20130601|2013-04-19 07:00,19,138.72,138.83,138.72,138.79,1190
20130601|2013-04-19 07:30,19,138.79,138.79,138.74,138.79,549
20130601|2013-04-19 08:00,19,138.8,138.8,138.69,138.71,565
20130601|2013-04-19 08:30,19,138.73,138.74,138.55,138.66,3472
20130601|2013-04-19 09:00,19,138.64,138.75,138.61,138.73,1195
20130601|2013-04-19 09:30,19,138.73,138.79,138.71,138.74,1306
20130601|2013-04-19 10:00,19,138.74,138.77,138.66,138.71,848
20130601|2013-04-19 10:30,19,138.71,138.73,138.71,138.73,188
20130601|2013-04-19 11:00,19,138.72,138.73,138.7,138.7,242
20130601|2013-04-19 11:30,19,138.7,138.71,138.62,138.66,355
20130601|2013-04-22 06:30,22,139.23,139.27,139.23,139.26,343
20130601|2013-04-22 07:00,22,139.27,139.27,139.18,139.21,1356
20130601|2013-04-22 07:30,22,139.21,139.3,139.19,139.25,617
20130601|2013-04-22 08:00,22,139.25,139.27,139.23,139.25,1498
20130601|2013-04-22 08:30,22,139.24,139.29,139.22,139.29,1498
20130601|2013-04-22 09:00,22,139.29,139.34,139.27,139.3,1386
20130601|2013-04-22 09:30,22,139.3,139.31,139.25,139.25,932
20130601|2013-04-22 10:00,22,139.24,139.26,139.21,139.24,2082
20130601|2013-04-22 10:30,22,139.24,139.26,139.21,139.21,448
20130601|2013-04-22 11:00,22,139.21,139.22,139.19,139.22,104
20130601|2013-04-22 11:30,22,139.23,139.24,139.21,139.21,94
20130601|2013-04-23 01:00,23,139.24,139.36,139.23,139.36,679
20130601|2013-04-23 01:30,23,139.36,139.43,139.34,139.34,836
20130601|2013-04-23 02:00,23,139.34,139.4,139.23,139.4,2146
20130601|2013-04-23 02:30,23,139.39,139.58,139.32,139.54,4044
20130601|2013-04-23 03:00,23,139.54,139.6,139.47,139.51,3043
20130601|2013-04-23 03:30,23,139.51,139.66,139.5,139.61,1655
20130601|2013-04-23 04:00,23,139.62,139.63,139.57,139.59,1283
20130601|2013-04-23 04:30,23,139.58,139.64,139.57,139.6,1170
20130601|2013-04-23 05:00,23,139.62,139.64,139.6,139.63,1036
20130601|2013-04-23 05:30,23,139.63,139.72,139.61,139.68,1861
20130601|2013-04-23 06:00,23,139.68,139.68,139.59,139.62,1348
20130601|2013-04-23 06:30,23,139.61,139.67,139.57,139.67,1390
20130601|2013-04-23 07:00,23,139.67,139.72,139.64,139.67,2062
20130601|2013-04-23 07:30,23,139.67,139.74,139.67,139.69,1364
20130601|2013-04-23 08:00,23,139.69,139.73,139.56,139.56,2010
20130601|2013-04-23 08:30,23,139.57,139.6,139.45,139.48,4653
20130601|2013-04-23 09:00,23,139.48,139.48,139.26,139.28,4312
20130601|2013-04-23 09:30,23,139.29,139.43,139.28,139.4,1379
20130601|2013-04-23 10:00,23,139.39,139.4,139.28,139.28,1498
20130601|2013-04-23 10:30,23,139.29,139.3,139.2,139.21,1330
20130601|2013-04-23 11:00,23,139.22,139.31,139.22,139.31,287
20130601|2013-04-23 11:30,23,139.33,139.37,139.26,139.26,185
20130601|2013-04-24 01:00,24,139.2,139.29,139.17,139.28,352
20130601|2013-04-24 01:30,24,139.29,139.46,139.29,139.3,1157
20130601|2013-04-24 02:00,24,139.31,139.42,139.3,139.39,1314
20130601|2013-04-24 02:30,24,139.39,139.65,139.37,139.62,2743
20130601|2013-04-24 03:00,24,139.61,139.66,139.43,139.45,4310
20130601|2013-04-24 03:30,24,139.45,139.45,139.19,139.28,3733
20130601|2013-04-24 04:00,24,139.27,139.29,139.19,139.22,1524
20130601|2013-04-24 04:30,24,139.22,139.23,138.9,138.9,2872
20130601|2013-04-24 05:00,24,138.89,138.96,138.85,138.95,2453
20130601|2013-04-24 05:30,24,138.95,138.99,138.86,138.9,1971
20130601|2013-04-24 06:00,24,138.9,138.99,138.87,138.96,2192
20130601|2013-04-24 06:30,24,138.96,138.99,138.9,138.99,1202
20130601|2013-04-24 07:00,24,138.99,139.14,138.96,139.13,1335
20130601|2013-04-24 07:30,24,139.14,139.27,139.14,139.22,2180
20130601|2013-04-24 08:00,24,139.22,139.25,139.18,139.23,967
20130601|2013-04-24 08:30,24,139.23,139.35,139.2,139.33,1038
20130601|2013-04-24 09:00,24,139.33,139.41,139.32,139.32,2424
20130601|2013-04-24 09:30,24,139.32,139.36,139.29,139.29,1011
20130601|2013-04-24 10:00,24,139.29,139.29,139.25,139.27,734
20130601|2013-04-24 10:30,24,139.27,139.27,139.22,139.22,148
20130601|2013-04-24 11:00,24,139.23,139.24,139.23,139.24,37
20130601|2013-04-24 11:30,24,139.24,139.29,139.2,139.28,95
20130601|2013-04-25 01:00,25,139.3,139.35,139.22,139.27,127
20130601|2013-04-25 01:30,25,139.24,139.24,139.1,139.19,397
20130601|2013-04-25 02:00,25,139.19,139.22,139.12,139.19,697
20130601|2013-04-25 02:30,25,139.18,139.28,139.16,139.2,3341
20130601|2013-04-25 03:00,25,139.21,139.22,139.13,139.19,878
20130601|2013-04-25 03:30,25,139.18,139.18,139.03,139.06,2502
20130601|2013-04-25 04:00,25,139.06,139.13,138.98,139.11,2549
20130601|2013-04-25 04:30,25,139.12,139.16,139.06,139.15,1217
20130601|2013-04-25 05:00,25,139.15,139.26,139.15,139.26,1497
20130601|2013-04-25 05:30,25,139.26,139.27,139.18,139.19,1261
20130601|2013-04-25 06:00,25,139.19,139.21,139.12,139.17,1699
20130601|2013-04-25 06:30,25,139.18,139.2,139.15,139.17,682
20130601|2013-04-25 07:00,25,139.16,139.19,139.15,139.18,693
20130601|2013-04-25 07:30,25,139.18,139.18,139.1,139.15,1186
20130601|2013-04-25 08:00,25,139.16,139.26,139.15,139.21,2095
20130601|2013-04-25 08:30,25,139.22,139.25,139.19,139.22,1137
20130601|2013-04-25 09:00,25,139.22,139.27,139.2,139.22,2109
20130601|2013-04-25 09:30,25,139.23,139.25,139.15,139.17,872
20130601|2013-04-25 10:00,25,139.18,139.22,139.16,139.19,1578
20130601|2013-04-25 10:30,25,139.2,139.2,139.17,139.17,193
20130601|2013-04-25 11:00,25,139.17,139.18,139.17,139.17,39
20130601|2013-04-25 11:30,25,139.16,139.16,139.12,139.14,275
20130601|2013-04-26 01:00,26,139.25,139.28,139.19,139.21,903
20130601|2013-04-26 01:30,26,139.21,139.3,139.21,139.25,606
20130601|2013-04-26 02:00,26,139.27,139.27,139.13,139.17,1442
20130601|2013-04-26 02:30,26,139.17,139.23,139.16,139.22,2059
20130601|2013-04-26 03:00,26,139.22,139.35,139.22,139.28,2296
20130601|2013-04-26 03:30,26,139.3,139.4,139.29,139.32,2675
20130601|2013-04-26 04:00,26,139.33,139.35,139.24,139.26,1503
20130601|2013-04-26 04:30,26,139.27,139.27,139.2,139.21,1347
20130601|2013-04-26 05:00,26,139.22,139.28,139.21,139.25,593
20130601|2013-04-26 05:30,26,139.26,139.28,139.2,139.21,1382
20130601|2013-04-26 06:00,26,139.21,139.23,139.18,139.19,656
20130601|2013-04-26 06:30,26,139.2,139.22,139.19,139.21,1243
20130601|2013-04-26 07:00,26,139.22,139.28,139.18,139.26,2234
20130601|2013-04-26 07:30,26,139.27,139.34,139.12,139.15,4537
20130601|2013-04-26 08:00,26,139.16,139.27,139.15,139.27,1483
20130601|2013-04-26 08:30,26,139.26,139.29,139.22,139.23,1321
20130601|2013-04-26 09:00,26,139.23,139.34,139.23,139.3,1070
20130601|2013-04-26 09:30,26,139.3,139.32,139.29,139.31,687
20130601|2013-04-26 10:00,26,139.31,139.32,139.29,139.31,368
20130601|2013-04-26 10:30,26,139.31,139.41,139.31,139.4,368
20130601|2013-04-26 11:00,26,139.39,139.39,139.36,139.36,40
20130601|2013-04-26 11:30,26,139.36,139.37,139.31,139.36,48
20130601|2013-04-29 01:00,29,139.28,139.37,139.26,139.26,343
20130601|2013-04-29 01:30,29,139.27,139.34,139.25,139.28,180
20130601|2013-04-29 02:00,29,139.28,139.3,139.15,139.18,1484
20130601|2013-04-29 02:30,29,139.18,139.33,139.17,139.29,2273
20130601|2013-04-29 03:00,29,139.29,139.31,139.25,139.27,864
20130601|2013-04-29 03:30,29,139.27,139.36,139.24,139.26,1628
20130601|2013-04-29 04:00,29,139.27,139.34,139.25,139.3,1762
20130601|2013-04-29 04:30,29,139.3,139.31,139.23,139.26,4313
20130601|2013-04-29 05:00,29,139.27,139.27,139.16,139.17,2654
20130601|2013-04-29 05:30,29,139.16,139.18,139.12,139.18,1039
20130601|2013-04-29 06:00,29,139.19,139.22,139.17,139.22,627
20130601|2013-04-29 06:30,29,139.22,139.23,139.18,139.19,523
20130601|2013-04-29 07:00,29,139.18,139.32,139.18,139.25,1639
20130601|2013-04-29 07:30,29,139.25,139.39,139.25,139.38,2880
20130601|2013-04-29 08:00,29,139.38,139.42,139.35,139.38,1437
20130601|2013-04-29 08:30,29,139.38,139.42,139.36,139.42,690
20130601|2013-04-29 09:00,29,139.42,139.44,139.35,139.38,1329
20130601|2013-04-29 09:30,29,139.38,139.45,139.37,139.42,1063
20130601|2013-04-29 10:00,29,139.43,139.45,139.38,139.39,1134
20130601|2013-04-29 10:30,29,139.38,139.4,139.36,139.36,361
20130601|2013-04-29 11:00,29,139.37,139.37,139.33,139.35,438
20130601|2013-04-29 11:30,29,139.34,139.35,139.34,139.35,304
20130601|2013-04-30 06:00,30,139.75,139.76,139.74,139.74,414
20130601|2013-04-30 06:30,30,139.75,139.77,139.73,139.76,402
20130601|2013-04-30 07:00,30,139.76,139.78,139.71,139.75,1798
20130601|2013-04-30 07:30,30,139.75,139.76,139.68,139.7,2442
20130601|2013-04-30 08:00,30,139.7,139.77,139.66,139.75,1898
20130601|2013-04-30 08:30,30,139.75,139.86,139.74,139.85,2126
20130601|2013-04-30 09:00,30,139.84,139.86,139.82,139.85,1946
20130601|2013-04-30 09:30,30,139.85,139.89,139.78,139.83,3413
20130601|2013-04-30 10:00,30,139.83,139.85,139.71,139.76,1407
20130601|2013-04-30 10:30,30,139.74,139.74,139.66,139.7,1267
20130601|2013-04-30 11:00,30,139.69,139.72,139.68,139.7,626
20130601|2013-04-30 11:30,30,139.71,139.71,139.63,139.64,254
20130601|2013-05-02 01:00,2,139.82,139.95,139.81,139.84,1319
20130601|2013-05-02 01:30,2,139.83,139.84,139.72,139.78,684
20130601|2013-05-02 02:00,2,139.78,139.82,139.74,139.76,1531
20130601|2013-05-02 02:30,2,139.76,139.77,139.69,139.73,2517
20130601|2013-05-02 03:00,2,139.73,139.79,139.71,139.75,6143
20130601|2013-05-02 03:30,2,139.74,139.8,139.7,139.74,12644
20130601|2013-05-02 04:00,2,139.74,139.79,139.7,139.73,6793
20130601|2013-05-02 04:30,2,139.72,139.72,139.6,139.61,4457
20130601|2013-05-02 05:00,2,139.6,139.71,139.59,139.7,2428
20130601|2013-05-02 05:30,2,139.7,139.7,139.65,139.7,1602
20130601|2013-05-02 06:00,2,139.7,139.75,139.69,139.75,668
20130601|2013-05-02 06:30,2,139.75,139.81,139.59,139.64,1993
20130601|2013-05-02 07:00,2,139.63,139.7,139.53,139.67,1127
20130601|2013-05-02 07:30,2,139.66,139.83,139.55,139.83,2623
20130601|2013-05-02 08:00,2,139.83,140.17,139.82,140.12,5323
20130601|2013-05-02 08:30,2,140.12,140.18,140.08,140.11,3104
20130601|2013-05-02 09:00,2,140.11,140.15,140.08,140.11,2582
20130601|2013-05-02 09:30,2,140.11,140.2,140.11,140.19,2556
20130601|2013-05-02 10:00,2,140.19,140.28,140.16,140.22,4004
20130601|2013-05-02 10:30,2,140.23,140.24,140.15,140.23,997
20130601|2013-05-02 11:00,2,140.25,140.32,140.24,140.29,624
20130601|2013-05-02 11:30,2,140.3,140.3,140.25,140.28,107
20130601|2013-05-02 12:00,2,140.27,140.27,140.27,140.27,2
20130601|2013-05-03 01:00,3,140.19,140.34,140.19,140.33,546
20130601|2013-05-03 01:30,3,140.31,140.35,140.28,140.31,1556
20130601|2013-05-03 02:00,3,140.3,140.39,140.3,140.37,1706
20130601|2013-05-03 02:30,3,140.37,140.38,140.25,140.33,3280
20130601|2013-05-03 03:00,3,140.33,140.34,140.21,140.21,2113
20130601|2013-05-03 03:30,3,140.21,140.29,140.18,140.27,3014
20130601|2013-05-03 04:00,3,140.27,140.3,140.19,140.2,2989
20130601|2013-05-03 04:30,3,140.22,140.32,140.18,140.27,2624
20130601|2013-05-03 05:00,3,140.27,140.34,140.23,140.31,3084
20130601|2013-05-03 05:30,3,140.31,140.33,140.29,140.32,839
20130601|2013-05-03 06:00,3,140.33,140.34,140.25,140.25,972
20130601|2013-05-03 06:30,3,140.26,140.37,140.26,140.37,1146
20130601|2013-05-03 07:00,3,140.37,140.4,140.3,140.32,1218
20130601|2013-05-03 07:30,3,140.29,140.29,139.93,140.02,4443
20130601|2013-05-03 08:00,3,140.02,140.1,139.98,140,3685
20130601|2013-05-03 08:30,3,140.01,140.01,139.81,139.88,3343
20130601|2013-05-03 09:00,3,139.89,139.97,139.67,139.74,3610
20130601|2013-05-03 09:30,3,139.74,139.76,139.68,139.76,1866
20130601|2013-05-03 10:00,3,139.75,139.77,139.7,139.73,1018
20130601|2013-05-03 10:30,3,139.72,139.78,139.72,139.76,691
20130601|2013-05-03 11:00,3,139.76,139.79,139.76,139.78,220
20130601|2013-05-03 11:30,3,139.78,139.79,139.76,139.76,21
20130601|2013-05-06 01:00,6,139.74,139.85,139.74,139.85,125
20130601|2013-05-06 01:30,6,139.84,139.85,139.68,139.68,357
20130601|2013-05-06 02:00,6,139.67,139.81,139.67,139.81,413
20130601|2013-05-06 02:30,6,139.82,139.82,139.69,139.7,639
20130601|2013-05-06 03:00,6,139.72,139.82,139.71,139.8,428
20130601|2013-05-06 03:30,6,139.8,139.83,139.8,139.81,1048
20130601|2013-05-06 04:00,6,139.81,139.82,139.79,139.82,378
20130601|2013-05-06 04:30,6,139.82,139.83,139.8,139.81,817
20130601|2013-05-06 05:00,6,139.82,139.88,139.8,139.85,587
20130601|2013-05-06 05:30,6,139.85,139.93,139.84,139.93,836
20130601|2013-05-06 06:00,6,139.92,139.92,139.87,139.88,482
20130601|2013-05-06 06:30,6,139.9,139.94,139.88,139.91,212
20130601|2013-05-06 07:00,6,139.9,139.94,139.88,139.9,892
20130601|2013-05-06 07:30,6,139.91,139.91,139.86,139.87,526
20130601|2013-05-06 08:00,6,139.88,139.91,139.87,139.88,364
20130601|2013-05-06 08:30,6,139.89,139.9,139.84,139.86,797
20130601|2013-05-06 09:00,6,139.86,139.93,139.82,139.91,836
20130601|2013-05-06 09:30,6,139.91,139.99,139.89,139.96,598
20130601|2013-05-06 10:00,6,139.96,139.99,139.94,139.94,489
20130601|2013-05-06 10:30,6,139.94,139.94,139.86,139.93,214
20130601|2013-05-06 11:00,6,139.92,139.94,139.92,139.94,12
20130601|2013-05-06 11:30,6,139.95,139.97,139.95,139.95,14
20130601|2013-05-07 01:00,7,139.96,140.06,139.95,140.04,574
20130601|2013-05-07 01:30,7,140.05,140.08,139.98,140.05,1312
20130601|2013-05-07 02:00,7,140.06,140.09,140,140,2731
20130601|2013-05-07 02:30,7,140.01,140.01,139.86,139.9,2687
20130601|2013-05-07 03:00,7,139.89,139.9,139.82,139.84,1325
20130601|2013-05-07 03:30,7,139.84,139.84,139.73,139.77,1749
20130601|2013-05-07 04:00,7,139.76,139.85,139.67,139.7,2999
20130601|2013-05-07 04:30,7,139.71,139.79,139.67,139.78,2189
20130601|2013-05-07 05:00,7,139.77,139.77,139.62,139.68,1946
20130601|2013-05-07 05:30,7,139.68,139.75,139.55,139.75,2443
20130601|2013-05-07 06:00,7,139.74,139.74,139.67,139.72,2220
20130601|2013-05-07 06:30,7,139.72,139.77,139.69,139.69,1110
20130601|2013-05-07 07:00,7,139.7,139.74,139.65,139.67,784
20130601|2013-05-07 07:30,7,139.66,139.68,139.55,139.61,1984
20130601|2013-05-07 08:00,7,139.62,139.62,139.42,139.45,2639
20130601|2013-05-07 08:30,7,139.46,139.53,139.46,139.53,1565
20130601|2013-05-07 09:00,7,139.52,139.65,139.52,139.6,1173
20130601|2013-05-07 09:30,7,139.6,139.61,139.52,139.54,1868
20130601|2013-05-07 10:00,7,139.54,139.54,139.41,139.43,1428
20130601|2013-05-07 10:30,7,139.43,139.46,139.41,139.43,939
20130601|2013-05-07 11:00,7,139.43,139.46,139.42,139.43,421
20130601|2013-05-07 11:30,7,139.43,139.48,139.41,139.45,64
20130601|2013-05-08 01:00,8,139.44,139.62,139.42,139.58,1508
20130601|2013-05-08 01:30,8,139.58,139.59,139.53,139.55,2075
20130601|2013-05-08 02:00,8,139.55,139.55,139.34,139.35,2847
20130601|2013-05-08 02:30,8,139.35,139.39,139.26,139.36,2542
20130601|2013-05-08 03:00,8,139.36,139.4,139.32,139.35,2104
20130601|2013-05-08 03:30,8,139.35,139.42,139.35,139.35,1968
20130601|2013-05-08 04:00,8,139.34,139.46,139.33,139.41,789
20130601|2013-05-08 04:30,8,139.41,139.5,139.4,139.46,1509
20130601|2013-05-08 05:00,8,139.44,139.56,139.39,139.55,2112
20130601|2013-05-08 05:30,8,139.55,139.57,139.51,139.54,1406
20130601|2013-05-08 06:00,8,139.54,139.54,139.48,139.5,556
20130601|2013-05-08 06:30,8,139.51,139.54,139.45,139.46,1563
20130601|2013-05-08 07:00,8,139.46,139.52,139.42,139.5,1680
20130601|2013-05-08 07:30,8,139.49,139.59,139.46,139.58,1711
20130601|2013-05-08 08:00,8,139.58,139.64,139.58,139.6,2099
20130601|2013-05-08 08:30,8,139.59,139.67,139.58,139.6,822
20130601|2013-05-08 09:00,8,139.6,139.61,139.57,139.6,1061
20130601|2013-05-08 09:30,8,139.61,139.74,139.61,139.73,2387
20130601|2013-05-08 10:00,8,139.73,139.78,139.71,139.73,582
20130601|2013-05-08 10:30,8,139.71,139.77,139.7,139.73,150
20130601|2013-05-08 11:00,8,139.73,139.74,139.71,139.72,319
20130601|2013-05-08 11:30,8,139.74,139.85,139.74,139.85,70
20130601|2013-05-08 12:00,8,139.86,139.86,139.86,139.86,2
20130601|2013-05-09 01:00,9,139.79,139.84,139.69,139.82,74
20130601|2013-05-09 01:30,9,139.82,139.86,139.82,139.82,59
20130601|2013-05-09 02:00,9,139.82,139.87,139.79,139.82,934
20130601|2013-05-09 02:30,9,139.83,139.83,139.73,139.8,1073
20130601|2013-05-09 03:00,9,139.8,139.83,139.75,139.81,545
20130601|2013-05-09 03:30,9,139.8,139.82,139.67,139.79,1916
20130601|2013-05-09 04:00,9,139.8,139.87,139.78,139.84,700
20130601|2013-05-09 04:30,9,139.85,139.92,139.83,139.88,960
20130601|2013-05-09 05:00,9,139.89,139.93,139.87,139.87,833
20130601|2013-05-09 05:30,9,139.87,139.88,139.83,139.88,1326
20130601|2013-05-09 06:00,9,139.86,139.88,139.83,139.86,1111
20130601|2013-05-09 06:30,9,139.87,139.87,139.78,139.82,2442
20130601|2013-05-09 07:00,9,139.83,139.86,139.83,139.84,858
20130601|2013-05-09 07:30,9,139.84,139.89,139.8,139.82,647
20130601|2013-05-09 08:00,9,139.81,139.86,139.69,139.7,784
20130601|2013-05-09 08:30,9,139.69,139.7,139.58,139.59,1477
20130601|2013-05-09 09:00,9,139.59,139.67,139.59,139.63,1817
20130601|2013-05-09 09:30,9,139.63,139.67,139.6,139.65,2581
20130601|2013-05-09 10:00,9,139.66,139.68,139.51,139.53,2285
20130601|2013-05-09 10:30,9,139.53,139.55,139.5,139.5,311
20130601|2013-05-09 11:00,9,139.5,139.52,139.49,139.5,134
20130601|2013-05-09 11:30,9,139.55,139.6,139.55,139.6,20
20130601|2013-05-10 01:00,10,139.4,139.42,139.14,139.29,1773
20130601|2013-05-10 01:30,10,139.28,139.32,139.25,139.27,960
20130601|2013-05-10 02:00,10,139.27,139.33,139.25,139.29,2134
20130601|2013-05-10 02:30,10,139.29,139.29,138.94,139.02,4477
20130601|2013-05-10 03:00,10,139.01,139.01,138.87,138.9,3549
20130601|2013-05-10 03:30,10,138.89,139.01,138.86,138.95,2147
20130601|2013-05-10 04:00,10,138.95,139.01,138.92,138.93,1096
20130601|2013-05-10 04:30,10,138.92,138.96,138.89,138.93,1971
20130601|2013-05-10 05:00,10,138.93,138.94,138.83,138.84,1792
20130601|2013-05-10 05:30,10,138.85,138.97,138.72,138.74,1955
20130601|2013-05-10 06:00,10,138.75,138.81,138.65,138.79,2206
20130601|2013-05-10 06:30,10,138.78,138.86,138.74,138.85,2484
20130601|2013-05-10 07:00,10,138.84,138.92,138.84,138.9,1319
20130601|2013-05-10 07:30,10,138.9,138.9,138.8,138.87,1513
20130601|2013-05-10 08:00,10,138.88,138.91,138.81,138.82,928
20130601|2013-05-10 08:30,10,138.82,138.83,138.62,138.68,1735
20130601|2013-05-10 09:00,10,138.67,138.72,138.48,138.53,1954
20130601|2013-05-10 09:30,10,138.53,138.61,138.42,138.42,2007
20130601|2013-05-10 10:00,10,138.42,138.51,138.32,138.35,3412
20130601|2013-05-10 10:30,10,138.34,138.43,138.28,138.38,823
20130601|2013-05-10 11:00,10,138.39,138.42,138.32,138.39,517
20130601|2013-05-10 11:30,10,138.38,138.43,138.38,138.42,100
20130601|2013-05-13 01:00,13,138.25,138.53,138.25,138.52,1570
20130601|2013-05-13 01:30,13,138.52,138.61,138.52,138.58,1082
20130601|2013-05-13 02:00,13,138.58,138.74,138.53,138.68,2422
20130601|2013-05-13 02:30,13,138.68,138.77,138.65,138.77,2556
20130601|2013-05-13 03:00,13,138.75,138.83,138.75,138.79,1423
20130601|2013-05-13 03:30,13,138.79,138.85,138.72,138.83,1749
20130601|2013-05-13 04:00,13,138.84,138.84,138.74,138.77,1188
20130601|2013-05-13 04:30,13,138.76,138.88,138.75,138.85,2303
20130601|2013-05-13 05:00,13,138.85,138.88,138.79,138.8,525
20130601|2013-05-13 05:30,13,138.79,138.8,138.75,138.78,1108
20130601|2013-05-13 06:00,13,138.78,138.86,138.76,138.82,1293
20130601|2013-05-13 06:30,13,138.82,138.83,138.69,138.7,1283
20130601|2013-05-13 07:00,13,138.69,138.71,138.66,138.68,1199
20130601|2013-05-13 07:30,13,138.67,138.67,138.52,138.56,1934
20130601|2013-05-13 08:00,13,138.56,138.62,138.52,138.6,2531
20130601|2013-05-13 08:30,13,138.6,138.67,138.58,138.65,2093
20130601|2013-05-13 09:00,13,138.66,138.67,138.55,138.59,3945
20130601|2013-05-13 09:30,13,138.6,138.66,138.56,138.65,3962
20130601|2013-05-13 10:00,13,138.65,138.66,138.58,138.6,1747
20130601|2013-05-13 10:30,13,138.6,138.6,138.55,138.58,441
20130601|2013-05-13 11:00,13,138.58,138.6,138.58,138.6,107
20130601|2013-05-13 11:30,13,138.61,138.63,138.59,138.63,29
20130601|2013-05-14 01:00,14,138.53,138.59,138.48,138.49,482
20130601|2013-05-14 01:30,14,138.51,138.58,138.44,138.44,550
20130601|2013-05-14 02:00,14,138.44,138.52,138.33,138.48,1599
20130601|2013-05-14 02:30,14,138.48,138.52,138.45,138.46,2378
20130601|2013-05-14 03:00,14,138.46,138.59,138.42,138.47,2966
20130601|2013-05-14 03:30,14,138.48,138.58,138.48,138.58,1626
20130601|2013-05-14 04:00,14,138.58,138.71,138.58,138.61,2215
20130601|2013-05-14 04:30,14,138.62,138.63,138.53,138.57,1623
20130601|2013-05-14 05:00,14,138.56,138.59,138.56,138.59,291
20130601|2013-05-14 05:30,14,138.6,138.72,138.6,138.69,1832
20130601|2013-05-14 06:00,14,138.7,138.73,138.66,138.73,654
20130601|2013-05-14 06:30,14,138.72,138.72,138.63,138.65,826
20130601|2013-05-14 07:00,14,138.64,138.69,138.62,138.68,1631
20130601|2013-05-14 07:30,14,138.68,138.83,138.68,138.82,2548
20130601|2013-05-14 08:00,14,138.82,138.82,138.73,138.74,2251
20130601|2013-05-14 08:30,14,138.75,138.78,138.72,138.74,2037
20130601|2013-05-14 09:00,14,138.74,138.78,138.72,138.74,2301
20130601|2013-05-14 09:30,14,138.75,138.76,138.63,138.67,1545
20130601|2013-05-14 10:00,14,138.67,138.69,138.57,138.57,2377
20130601|2013-05-14 10:30,14,138.56,138.56,138.46,138.51,1444
20130601|2013-05-14 11:00,14,138.5,138.53,138.43,138.46,431
20130601|2013-05-14 11:30,14,138.45,138.46,138.42,138.45,331
20130601|2013-05-15 01:00,15,138.42,138.56,138.3,138.35,635
20130601|2013-05-15 01:30,15,138.35,138.46,138.33,138.46,510
20130601|2013-05-15 02:00,15,138.46,138.67,138.46,138.66,1863
20130601|2013-05-15 02:30,15,138.67,138.71,138.65,138.65,882
20130601|2013-05-15 03:00,15,138.65,138.7,138.65,138.69,890
20130601|2013-05-15 03:30,15,138.68,138.68,138.63,138.65,1058
20130601|2013-05-15 04:00,15,138.66,138.87,138.64,138.79,1267
20130601|2013-05-15 04:30,15,138.81,138.81,138.59,138.6,2457
20130601|2013-05-15 05:00,15,138.59,138.6,138.45,138.48,2662
20130601|2013-05-15 05:30,15,138.47,138.53,138.34,138.47,2853
20130601|2013-05-15 06:00,15,138.49,138.55,138.46,138.53,974
20130601|2013-05-15 06:30,15,138.53,138.53,138.44,138.49,1879
20130601|2013-05-15 07:00,15,138.48,138.55,138.45,138.54,1855
20130601|2013-05-15 07:30,15,138.55,138.72,138.55,138.68,1884
20130601|2013-05-15 08:00,15,138.68,138.8,138.65,138.76,2677
20130601|2013-05-15 08:30,15,138.75,138.8,138.71,138.73,997
20130601|2013-05-15 09:00,15,138.73,138.74,138.68,138.7,1021
20130601|2013-05-15 09:30,15,138.7,138.74,138.65,138.65,1138
20130601|2013-05-15 10:00,15,138.65,138.66,138.56,138.59,1911
20130601|2013-05-15 10:30,15,138.58,138.59,138.54,138.56,224
20130601|2013-05-15 11:00,15,138.55,138.57,138.53,138.56,129
20130601|2013-05-15 11:30,15,138.55,138.6,138.55,138.6,125
20130601|2013-05-16 01:00,16,138.67,138.79,138.67,138.73,457
20130601|2013-05-16 01:30,16,138.7,138.71,138.58,138.68,551
20130601|2013-05-16 02:00,16,138.68,138.68,138.59,138.63,1017
20130601|2013-05-16 02:30,16,138.64,138.73,138.64,138.72,1388
20130601|2013-05-16 03:00,16,138.71,138.77,138.7,138.73,1770
20130601|2013-05-16 03:30,16,138.73,138.74,138.61,138.66,3972
20130601|2013-05-16 04:00,16,138.66,138.71,138.55,138.68,3308
20130601|2013-05-16 04:30,16,138.7,138.73,138.59,138.64,4059
20130601|2013-05-16 05:00,16,138.65,138.77,138.63,138.72,2979
20130601|2013-05-16 05:30,16,138.72,138.72,138.65,138.65,2830
20130601|2013-05-16 06:00,16,138.65,138.69,138.62,138.69,1281
20130601|2013-05-16 06:30,16,138.7,138.75,138.67,138.7,1308
20130601|2013-05-16 07:00,16,138.71,138.8,138.71,138.76,2477
20130601|2013-05-16 07:30,16,138.76,139.04,138.76,139.04,3983
20130601|2013-05-16 08:00,16,139.05,139.1,138.91,138.96,3099
20130601|2013-05-16 08:30,16,138.95,139.06,138.92,139.06,2416
20130601|2013-05-16 09:00,16,139.07,139.22,139.06,139.19,2894
20130601|2013-05-16 09:30,16,139.18,139.24,139.14,139.2,2141
20130601|2013-05-16 10:00,16,139.2,139.26,139.18,139.24,1691
20130601|2013-05-16 10:30,16,139.24,139.25,139.2,139.24,751
20130601|2013-05-16 11:00,16,139.23,139.23,139.19,139.2,171
20130601|2013-05-16 11:30,16,139.23,139.27,139.21,139.24,137
20130601|2013-05-17 01:00,17,139.2,139.26,139.13,139.24,386
20130601|2013-05-17 01:30,17,139.25,139.33,139.25,139.31,584
20130601|2013-05-17 02:00,17,139.32,139.38,139.28,139.34,1906
20130601|2013-05-17 02:30,17,139.34,139.42,139.32,139.34,2073
20130601|2013-05-17 03:00,17,139.35,139.46,139.31,139.46,2110
20130601|2013-05-17 03:30,17,139.46,139.53,139.44,139.47,2695
20130601|2013-05-17 04:00,17,139.48,139.61,139.45,139.57,2652
20130601|2013-05-17 04:30,17,139.58,139.6,139.53,139.55,1351
20130601|2013-05-17 05:00,17,139.55,139.61,139.53,139.55,1778
20130601|2013-05-17 05:30,17,139.55,139.64,139.54,139.56,1307
20130601|2013-05-17 06:00,17,139.56,139.6,139.51,139.57,875
20130601|2013-05-17 06:30,17,139.58,139.6,139.53,139.54,1231
20130601|2013-05-17 07:00,17,139.53,139.6,139.53,139.59,826
20130601|2013-05-17 07:30,17,139.6,139.67,139.57,139.57,1761
20130601|2013-05-17 08:00,17,139.57,139.62,139.41,139.49,2938
20130601|2013-05-17 08:30,17,139.48,139.59,139.45,139.49,2337
20130601|2013-05-17 09:00,17,139.49,139.49,139.39,139.49,2197
20130601|2013-05-17 09:30,17,139.49,139.56,139.45,139.55,4073
20130601|2013-05-17 10:00,17,139.54,139.57,139.49,139.52,1593
20130601|2013-05-17 10:30,17,139.52,139.52,139.42,139.42,809
20130601|2013-05-17 11:00,17,139.41,139.49,139.4,139.45,1764
20130601|2013-05-17 11:30,17,139.43,139.44,139.37,139.43,177
20130601|2013-05-20 01:00,20,139.44,139.44,139.08,139.13,661
20130601|2013-05-20 01:30,20,139.13,139.21,139.09,139.2,372
20130601|2013-05-20 02:00,20,139.22,139.33,139.19,139.29,1219
20130601|2013-05-20 02:30,20,139.29,139.53,139.29,139.41,1630
20130601|2013-05-20 03:00,20,139.42,139.5,139.34,139.48,2638
20130601|2013-05-20 03:30,20,139.48,139.49,139.32,139.34,1227
20130601|2013-05-20 04:00,20,139.34,139.47,139.32,139.34,897
20130601|2013-05-20 04:30,20,139.34,139.37,139.29,139.31,787
20130601|2013-05-20 05:00,20,139.3,139.41,139.3,139.41,302
20130601|2013-05-20 05:30,20,139.41,139.43,139.32,139.39,845
20130601|2013-05-20 06:00,20,139.39,139.48,139.39,139.43,553
20130601|2013-05-20 06:30,20,139.44,139.49,139.44,139.44,619
20130601|2013-05-20 07:00,20,139.43,139.52,139.41,139.49,1072
20130601|2013-05-20 07:30,20,139.49,139.53,139.44,139.5,1899
20130601|2013-05-20 08:00,20,139.51,139.57,139.5,139.51,862
20130601|2013-05-20 08:30,20,139.51,139.52,139.43,139.44,1066
20130601|2013-05-20 09:00,20,139.43,139.52,139.42,139.51,693
20130601|2013-05-20 09:30,20,139.51,139.51,139.38,139.38,619
20130601|2013-05-20 10:00,20,139.38,139.38,139.21,139.21,1705
20130601|2013-05-20 10:30,20,139.19,139.22,139.13,139.2,652
20130601|2013-05-20 11:00,20,139.19,139.25,139.18,139.23,229
20130601|2013-05-20 11:30,20,139.22,139.23,139.2,139.23,236
20130601|2013-05-21 01:00,21,139.23,139.33,139.2,139.24,299
20130601|2013-05-21 01:30,21,139.22,139.26,139.06,139.08,521
20130601|2013-05-21 02:00,21,139.09,139.1,138.92,138.93,1829
20130601|2013-05-21 02:30,21,138.93,138.93,138.83,138.88,1766
20130601|2013-05-21 03:00,21,138.88,138.98,138.87,138.98,886
20130601|2013-05-21 03:30,21,138.98,139.15,138.98,139.09,2287
20130601|2013-05-21 04:00,21,139.09,139.16,139.07,139.12,2609
20130601|2013-05-21 04:30,21,139.12,139.2,139.12,139.16,647
20130601|2013-05-21 05:00,21,139.17,139.25,139.12,139.23,945
20130601|2013-05-21 05:30,21,139.22,139.22,139.08,139.12,1283
20130601|2013-05-21 06:00,21,139.13,139.18,139.1,139.12,934
20130601|2013-05-21 06:30,21,139.13,139.13,139.02,139.06,1116
20130601|2013-05-21 07:00,21,139.07,139.13,139.02,139.09,966
20130601|2013-05-21 07:30,21,139.1,139.1,138.95,138.96,1748
20130601|2013-05-21 08:00,21,138.96,138.99,138.88,138.88,2487
20130601|2013-05-21 08:30,21,138.88,138.91,138.74,138.75,1589
20130601|2013-05-21 09:00,21,138.75,138.83,138.71,138.76,1654
20130601|2013-05-21 09:30,21,138.76,138.86,138.74,138.85,1194
20130601|2013-05-21 10:00,21,138.85,138.85,138.73,138.83,1227
20130601|2013-05-21 10:30,21,138.82,138.96,138.78,138.94,943
20130601|2013-05-21 11:00,21,138.94,139.04,138.93,139.04,290
20130601|2013-05-21 11:30,21,139.04,139.08,139.02,139.04,195
20130601|2013-05-21 12:00,21,139.03,139.03,139.03,139.03,1
20130601|2013-05-22 01:00,22,139.07,139.25,138.99,139.03,584
20130601|2013-05-22 01:30,22,139.03,139.06,138.9,138.94,734
20130601|2013-05-22 02:00,22,138.93,139.04,138.85,138.99,1959
20130601|2013-05-22 02:30,22,139,139.05,138.95,139.05,699
20130601|2013-05-22 03:00,22,139.04,139.05,138.92,138.92,1076
20130601|2013-05-22 03:30,22,138.92,139.13,138.92,139.07,911
20130601|2013-05-22 04:00,22,139.06,139.19,139.05,139.16,1206
20130601|2013-05-22 04:30,22,139.17,139.3,139.17,139.25,3613
20130601|2013-05-22 05:00,22,139.26,139.27,139.2,139.22,811
20130601|2013-05-22 05:30,22,139.22,139.23,139.19,139.2,692
20130601|2013-05-22 06:00,22,139.2,139.25,139.18,139.21,1057
20130601|2013-05-22 06:30,22,139.21,139.21,139.11,139.11,1032
20130601|2013-05-22 07:00,22,139.12,139.18,139.07,139.09,1006
20130601|2013-05-22 07:30,22,139.1,139.15,139.07,139.13,937
20130601|2013-05-22 08:00,22,139.13,139.24,139.13,139.22,1558
20130601|2013-05-22 08:30,22,139.24,139.26,139.14,139.14,2133
20130601|2013-05-22 09:00,22,139.16,139.44,139.16,139.36,4250
20130601|2013-05-22 09:30,22,139.35,139.36,138.93,139.04,5653
20130601|2013-05-22 10:00,22,139.05,139.18,139,139.12,1335
20130601|2013-05-22 10:30,22,139.12,139.17,139.04,139.04,303
20130601|2013-05-22 11:00,22,139.03,139.03,138.76,138.76,312
20130601|2013-05-22 11:30,22,138.75,138.81,138.71,138.79,185
20130601|2013-05-23 01:00,23,138.87,139.2,138.87,139.19,1324
20130601|2013-05-23 01:30,23,139.2,139.21,138.88,138.88,3759
20130601|2013-05-23 02:00,23,138.87,138.89,138.71,138.72,5123
20130601|2013-05-23 02:30,23,138.74,138.91,138.72,138.84,3120
20130601|2013-05-23 03:00,23,138.84,139.07,138.82,139.07,2559
20130601|2013-05-23 03:30,23,139.09,139.27,139.05,139.08,3253
20130601|2013-05-23 04:00,23,139.09,139.1,138.82,138.88,2347
20130601|2013-05-23 04:30,23,138.89,138.94,138.79,138.93,1327
20130601|2013-05-23 05:00,23,138.92,138.97,138.86,138.97,1178
20130601|2013-05-23 05:30,23,138.98,138.98,138.8,138.83,1386
20130601|2013-05-23 06:00,23,138.83,138.87,138.8,138.85,1944
20130601|2013-05-23 06:30,23,138.84,138.88,138.82,138.87,939
20130601|2013-05-23 07:00,23,138.85,138.86,138.81,138.85,1067
20130601|2013-05-23 07:30,23,138.84,138.84,138.64,138.75,4698
20130601|2013-05-23 08:00,23,138.76,138.84,138.72,138.83,3368
20130601|2013-05-23 08:30,23,138.82,138.88,138.77,138.88,2358
20130601|2013-05-23 09:00,23,138.87,138.89,138.58,138.58,2656
20130601|2013-05-23 09:30,23,138.58,138.73,138.57,138.71,1896
20130601|2013-05-23 10:00,23,138.7,138.7,138.5,138.6,3049
20130601|2013-05-23 10:30,23,138.6,138.64,138.56,138.63,949
20130601|2013-05-23 11:00,23,138.63,138.65,138.6,138.6,200
20130601|2013-05-23 11:30,23,138.59,138.64,138.59,138.64,44
20130601|2013-05-23 12:00,23,138.65,138.65,138.65,138.65,3
20130601|2013-05-24 01:00,24,138.59,138.74,138.56,138.63,245
20130601|2013-05-24 01:30,24,138.62,138.64,138.54,138.55,386
20130601|2013-05-24 02:00,24,138.53,138.56,138.49,138.55,1498
20130601|2013-05-24 02:30,24,138.54,138.68,138.54,138.64,1022
20130601|2013-05-24 03:00,24,138.63,138.63,138.3,138.36,2630
20130601|2013-05-24 03:30,24,138.36,138.51,138.36,138.49,2164
20130601|2013-05-24 04:00,24,138.49,138.54,138.34,138.54,2543
20130601|2013-05-24 04:30,24,138.55,138.64,138.46,138.49,2572
20130601|2013-05-24 05:00,24,138.5,138.54,138.32,138.38,1985
20130601|2013-05-24 05:30,24,138.39,138.44,138.34,138.39,1907
20130601|2013-05-24 06:00,24,138.39,138.53,138.34,138.51,2093
20130601|2013-05-24 06:30,24,138.52,138.53,138.44,138.46,1809
20130601|2013-05-24 07:00,24,138.45,138.51,138.43,138.46,1046
20130601|2013-05-24 07:30,24,138.45,138.58,138.32,138.55,4858
20130601|2013-05-24 08:00,24,138.55,138.57,138.38,138.42,2734
20130601|2013-05-24 08:30,24,138.42,138.45,138.38,138.42,949
20130601|2013-05-24 09:00,24,138.42,138.56,138.42,138.48,1446
20130601|2013-05-24 09:30,24,138.48,138.49,138.44,138.46,1453
20130601|2013-05-24 10:00,24,138.46,138.53,138.45,138.47,558
20130601|2013-05-24 10:30,24,138.47,138.62,138.47,138.57,748
20130601|2013-05-24 11:00,24,138.58,138.58,138.53,138.53,150
20130601|2013-05-24 11:30,24,138.52,138.53,138.5,138.53,218
20130601|2013-05-27 01:00,27,138.48,138.49,138.42,138.47,229
20130601|2013-05-27 01:30,27,138.48,138.54,138.45,138.54,50
20130601|2013-05-27 02:00,27,138.52,138.53,138.33,138.36,1060
20130601|2013-05-27 02:30,27,138.36,138.42,138.33,138.42,1018
20130601|2013-05-27 03:00,27,138.41,138.43,138.38,138.43,416
20130601|2013-05-27 03:30,27,138.41,138.43,138.37,138.39,704
20130601|2013-05-27 04:00,27,138.4,138.41,138.37,138.41,348
20130601|2013-05-27 04:30,27,138.41,138.44,138.39,138.43,535
20130601|2013-05-27 05:00,27,138.43,138.49,138.41,138.42,823
20130601|2013-05-27 05:30,27,138.42,138.42,138.39,138.4,172
20130601|2013-05-27 06:00,27,138.4,138.41,138.38,138.39,191
20130601|2013-05-27 06:30,27,138.39,138.41,138.39,138.41,63
20130601|2013-05-27 07:00,27,138.42,138.42,138.38,138.39,42
20130601|2013-05-27 07:30,27,138.37,138.37,138.32,138.32,359
20130601|2013-05-27 08:00,27,138.33,138.34,138.29,138.34,420
20130601|2013-05-27 08:30,27,138.32,138.32,138.28,138.31,239
20130601|2013-05-27 09:00,27,138.32,138.33,138.24,138.24,215
20130601|2013-05-27 09:30,27,138.26,138.3,138.26,138.28,185
20130601|2013-05-27 10:00,27,138.28,138.3,138.27,138.28,246
20130601|2013-05-27 10:30,27,138.27,138.3,138.25,138.3,344
20130601|2013-05-27 11:00,27,138.28,138.3,138.28,138.3,4
20130601|2013-05-27 11:30,27,138.28,138.28,138.28,138.28,7
20130601|2013-05-28 01:00,28,138.03,138.12,137.93,138,976
20130601|2013-05-28 01:30,28,138,138.07,137.99,138.05,2200
20130601|2013-05-28 02:00,28,138.05,138.05,137.96,137.97,2651
20130601|2013-05-28 02:30,28,137.98,138.06,137.95,137.99,2852
20130601|2013-05-28 03:00,28,137.98,137.99,137.91,137.98,6308
20130601|2013-05-28 03:30,28,137.98,138.07,137.98,138.03,2149
20130601|2013-05-28 04:00,28,138.04,138.15,138.03,138.12,1923
20130601|2013-05-28 04:30,28,138.11,138.12,137.95,138.04,5574
20130601|2013-05-28 05:00,28,138.04,138.05,137.94,138,2649
20130601|2013-05-28 05:30,28,138,138.02,137.96,138,1409
20130601|2013-05-28 06:00,28,138,138.05,137.95,138.03,857
20130601|2013-05-28 06:30,28,138.03,138.08,138.03,138.07,771
20130601|2013-05-28 07:00,28,138.07,138.11,137.98,137.98,1949
20130601|2013-05-28 07:30,28,137.98,138.09,137.96,138.08,2423
20130601|2013-05-28 08:00,28,138.08,138.15,138.07,138.15,2387
20130601|2013-05-28 08:30,28,138.15,138.22,138.07,138.07,2819
20130601|2013-05-28 09:00,28,138.07,138.09,137.87,137.98,4895
20130601|2013-05-28 09:30,28,137.98,137.98,137.8,137.81,4084
20130601|2013-05-28 10:00,28,137.8,137.9,137.73,137.83,3208
20130601|2013-05-28 10:30,28,137.84,137.91,137.82,137.88,594
20130601|2013-05-28 11:00,28,137.88,137.95,137.87,137.95,268
20130601|2013-05-28 11:30,28,137.96,137.97,137.79,137.84,457
20130601|2013-05-29 01:00,29,137.53,137.62,137.43,137.6,1183
20130601|2013-05-29 01:30,29,137.64,137.65,137.55,137.58,1783
20130601|2013-05-29 02:00,29,137.59,137.69,137.47,137.6,4204
20130601|2013-05-29 02:30,29,137.61,137.62,137.43,137.47,3146
20130601|2013-05-29 03:00,29,137.47,137.47,137.33,137.34,2210
20130601|2013-05-29 03:30,29,137.34,137.63,137.33,137.6,4761
20130601|2013-05-29 04:00,29,137.6,137.72,137.6,137.66,4111
20130601|2013-05-29 04:30,29,137.65,137.68,137.5,137.5,2433
20130601|2013-05-29 05:00,29,137.51,137.59,137.36,137.38,3390
20130601|2013-05-29 05:30,29,137.39,137.57,137.39,137.57,4165
20130601|2013-05-29 06:00,29,137.56,137.65,137.43,137.49,3110
20130601|2013-05-29 06:30,29,137.48,137.57,137.4,137.51,4428
20130601|2013-05-29 07:00,29,137.5,137.69,137.49,137.61,2283
20130601|2013-05-29 07:30,29,137.61,137.61,137.4,137.5,2149
20130601|2013-05-29 08:00,29,137.49,137.52,137.41,137.41,2318
20130601|2013-05-29 08:30,29,137.41,137.47,137.31,137.44,2208
20130601|2013-05-29 09:00,29,137.44,137.47,137.35,137.41,3640
20130601|2013-05-29 09:30,29,137.41,137.42,137.3,137.34,1461
20130601|2013-05-29 10:00,29,137.34,137.37,137.17,137.26,2786
20130601|2013-05-29 10:30,29,137.27,137.28,137.23,137.24,1188
20130601|2013-05-29 11:00,29,137.24,137.31,137.24,137.31,408
20130601|2013-05-29 11:30,29,137.31,137.32,137.27,137.31,513
20130601|2013-05-30 01:00,30,137.62,137.62,137.37,137.44,576
20130601|2013-05-30 01:30,30,137.44,137.57,137.34,137.36,968
20130601|2013-05-30 02:00,30,137.34,137.34,137.2,137.24,2472
20130601|2013-05-30 02:30,30,137.24,137.25,137.15,137.16,1715
20130601|2013-05-30 03:00,30,137.16,137.39,137.16,137.26,5020
20130601|2013-05-30 03:30,30,137.26,137.35,137.24,137.35,3332
20130601|2013-05-30 04:00,30,137.35,137.38,137.29,137.35,5773
20130601|2013-05-30 04:30,30,137.34,137.38,137.3,137.36,2741
20130601|2013-05-30 05:00,30,137.35,137.39,137.3,137.3,955
20130601|2013-05-30 05:30,30,137.3,137.31,137.2,137.31,2055
20130601|2013-05-30 06:00,30,137.31,137.33,137.24,137.26,881
20130601|2013-05-30 06:30,30,137.26,137.31,137.11,137.23,3591
20130601|2013-05-30 07:00,30,137.23,137.24,137.06,137.11,1804
20130601|2013-05-30 07:30,30,137.11,137.35,137.11,137.3,2187
20130601|2013-05-30 08:00,30,137.3,137.4,137.27,137.3,2619
20130601|2013-05-30 08:30,30,137.29,137.36,137.27,137.32,2083
20130601|2013-05-30 09:00,30,137.33,137.38,137.31,137.35,2123
20130601|2013-05-30 09:30,30,137.33,137.34,137.16,137.16,3159
20130601|2013-05-30 10:00,30,137.16,137.17,136.97,136.97,5304
20130601|2013-05-30 10:30,30,136.98,136.98,136.8,136.82,2332
20130601|2013-05-30 11:00,30,136.82,136.92,136.8,136.92,413
20130601|2013-05-30 11:30,30,136.92,136.97,136.88,136.88,138
20130601|2013-05-31 01:00,31,136.94,137.05,136.94,136.97,1390
20130601|2013-05-31 01:30,31,137,137.08,136.98,137.05,2516
20130601|2013-05-31 02:00,31,137.05,137.1,136.8,136.91,7256
20130601|2013-05-31 02:30,31,136.9,136.93,136.77,136.91,5364
20130601|2013-05-31 03:00,31,136.91,137.05,136.91,137.04,3061
20130601|2013-05-31 03:30,31,137.04,137.28,136.98,137.23,4503
20130601|2013-05-31 04:00,31,137.25,137.42,137.22,137.25,3286
20130601|2013-05-31 04:30,31,137.27,137.46,137.27,137.4,3423
20130601|2013-05-31 05:00,31,137.4,137.5,137.37,137.38,2374
20130601|2013-05-31 05:30,31,137.39,137.44,137.34,137.36,1764
20130601|2013-05-31 06:00,31,137.36,137.47,137.34,137.42,1385
20130601|2013-05-31 06:30,31,137.43,137.47,137.28,137.29,2251
20130601|2013-05-31 07:00,31,137.27,137.27,137.11,137.24,2394
20130601|2013-05-31 07:30,31,137.24,137.34,137.19,137.26,2704
20130601|2013-05-31 08:00,31,137.27,137.29,137.2,137.25,1791
20130601|2013-05-31 08:30,31,137.24,137.28,137.01,137.11,4337
20130601|2013-05-31 09:00,31,137.11,137.12,136.97,137.02,2671
20130601|2013-05-31 09:30,31,137.03,137.1,136.97,137.1,2755
20130601|2013-05-31 10:00,31,137.09,137.18,137.06,137.11,3728
20130601|2013-05-31 10:30,31,137.11,137.12,137.02,137.12,1089
20130601|2013-05-31 11:00,31,137.12,137.15,137.06,137.06,700
20130601|2013-05-31 11:30,31,137.06,137.06,137.03,137.03,65
20130601|2013-06-03 01:00,3,137.24,137.24,136.98,137.06,660
20130601|2013-06-03 01:30,3,137.08,137.23,137.06,137.16,1921
20130601|2013-06-03 02:00,3,137.16,137.19,136.99,137.05,1783
20130601|2013-06-03 02:30,3,137.03,137.05,136.92,136.97,1117
20130601|2013-06-03 03:00,3,136.97,137.05,136.94,136.97,1069
20130601|2013-06-03 03:30,3,136.97,136.99,136.89,136.94,1727
20130601|2013-06-03 04:00,3,136.94,136.97,136.83,136.84,2857
20130601|2013-06-03 04:30,3,136.84,136.91,136.76,136.88,2318
20130601|2013-06-03 05:00,3,136.88,136.89,136.75,136.81,1151
20130601|2013-06-03 05:30,3,136.82,136.85,136.7,136.71,2296
20130601|2013-06-03 06:00,3,136.72,136.77,136.64,136.74,2266
20130601|2013-06-03 06:30,3,136.74,136.74,136.63,136.7,2622
20130601|2013-06-03 07:00,3,136.7,136.83,136.63,136.79,2042
20130601|2013-06-03 07:30,3,136.79,136.83,136.65,136.68,1395
20130601|2013-06-03 08:00,3,136.69,136.78,136.69,136.73,1488
20130601|2013-06-03 08:30,3,136.74,136.84,136.69,136.71,1009
20130601|2013-06-03 09:00,3,136.74,137.06,136.73,136.96,3905
20130601|2013-06-03 09:30,3,136.95,137.09,136.95,137.05,1271
20130601|2013-06-03 10:00,3,137.05,137.1,137,137.06,2449
20130601|2013-06-03 10:30,3,137.06,137.07,136.93,136.94,1605
20130601|2013-06-03 11:00,3,136.95,136.97,136.92,136.93,456
20130601|2013-06-03 11:30,3,136.92,136.95,136.91,136.91,311
20130601|2013-06-04 01:00,4,136.59,136.84,136.59,136.82,760
20130601|2013-06-04 01:30,4,136.81,136.84,136.72,136.78,1277
20130601|2013-06-04 02:00,4,136.79,136.97,136.74,136.92,3989
20130601|2013-06-04 02:30,4,136.93,137.08,136.91,137.04,2691
20130601|2013-06-04 03:00,4,137.05,137.05,136.84,136.92,1737
20130601|2013-06-04 03:30,4,136.92,136.95,136.84,136.93,1681
20130601|2013-06-04 04:00,4,136.93,136.95,136.86,136.88,1280
20130601|2013-06-04 04:30,4,136.9,136.9,136.8,136.87,1386
20130601|2013-06-04 05:00,4,136.86,136.86,136.79,136.83,821
20130601|2013-06-04 05:30,4,136.81,136.95,136.79,136.92,886
20130601|2013-06-04 06:00,4,136.93,136.94,136.84,136.85,1075
20130601|2013-06-04 06:30,4,136.86,136.86,136.79,136.8,1596
20130601|2013-06-04 07:00,4,136.8,136.82,136.71,136.76,1878
20130601|2013-06-04 07:30,4,136.76,136.87,136.71,136.84,1729
20130601|2013-06-04 08:00,4,136.84,136.86,136.78,136.84,1530
20130601|2013-06-04 08:30,4,136.84,136.86,136.79,136.83,3095
20130601|2013-06-04 09:00,4,136.83,136.89,136.81,136.85,1514
20130601|2013-06-04 09:30,4,136.85,136.95,136.85,136.95,1236
20130601|2013-06-04 10:00,4,136.95,137,136.91,136.97,2099
20130601|2013-06-04 10:30,4,136.98,137.04,136.97,137.04,607
20130601|2013-06-04 11:00,4,137.03,137.16,137.03,137.16,153
20130601|2013-06-04 11:30,4,137.14,137.14,137.04,137.05,210
20130601|2013-06-05 01:00,5,137.22,137.22,137.01,137.01,1007
20130601|2013-06-05 01:30,5,137.02,137.08,137,137.08,260
20130601|2013-06-05 02:00,5,137.06,137.21,136.96,137.1,1492
20130601|2013-06-05 02:30,5,137.1,137.15,137.07,137.14,1128
20130601|2013-06-05 03:00,5,137.12,137.14,137.06,137.06,933
20130601|2013-06-05 03:30,5,137.06,137.11,137.05,137.08,564
20130601|2013-06-05 04:00,5,137.07,137.14,137.07,137.1,978
20130601|2013-06-05 04:30,5,137.1,137.19,137.08,137.09,749
20130601|2013-06-05 05:00,5,137.09,137.15,137.09,137.13,456
20130601|2013-06-05 05:30,5,137.14,137.31,137.13,137.31,972
20130601|2013-06-05 06:00,5,137.32,137.33,137.19,137.21,698
20130601|2013-06-05 06:30,5,137.21,137.22,137.18,137.22,250
20130601|2013-06-05 07:00,5,137.16,137.3,137.16,137.27,293
20130601|2013-06-05 07:30,5,137.28,137.32,137.23,137.24,671
20130601|2013-06-05 08:00,5,137.24,137.29,137.22,137.27,814
20130601|2013-06-05 08:30,5,137.27,137.29,137.18,137.24,428
20130601|2013-06-05 09:00,5,137.22,137.3,137.21,137.28,314
20130601|2013-06-05 09:30,5,137.26,137.3,137.2,137.29,299
20130601|2013-06-05 10:00,5,137.28,137.31,137.24,137.24,463
20130601|2013-06-05 10:30,5,137.27,137.29,137.24,137.29,265
20130601|2013-06-05 11:30,5,137.36,137.36,137.36,137.36,1
20130601|2013-06-06 01:00,6,137.5,137.5,137.23,137.27,47
20130601|2013-06-06 01:30,6,137.28,137.28,137.19,137.22,32
20130601|2013-06-06 02:00,6,137.22,137.36,137.21,137.35,143
20130601|2013-06-06 02:30,6,137.3,137.31,137.25,137.27,546
20130601|2013-06-06 03:00,6,137.29,137.3,137.2,137.24,690
20130601|2013-06-06 03:30,6,137.24,137.29,137.2,137.2,923
20130601|2013-06-06 04:00,6,137.2,137.25,137.17,137.17,541
20130601|2013-06-06 04:30,6,137.03,137.03,137.03,137.03,18
20130601|2013-06-06 05:00,6,137.14,137.21,137.13,137.13,435
20130901|2013-03-13 10:00,13,133.32,133.32,133.32,133.32,2
20130901|2013-03-18 02:00,18,134,134,134,134,2
20130901|2013-03-18 11:00,18,134.01,134.01,134.01,134.01,1
20130901|2013-03-20 08:30,20,133.9,133.9,133.9,133.9,4
20130901|2013-03-21 04:00,21,134.02,134.02,134.02,134.02,6
20130901|2013-03-21 04:30,21,134.02,134.02,134.02,134.02,2
20130901|2013-03-27 06:00,27,134.15,134.15,134.15,134.15,3
20130901|2013-04-05 09:30,5,137.43,137.43,137.4,137.4,6
20130901|2013-04-05 11:00,5,137.25,137.25,137.25,137.25,2
20130901|2013-04-08 02:30,8,137.46,137.46,137.46,137.46,10
20130901|2013-04-23 07:00,23,137.95,137.95,137.95,137.95,2
20130901|2013-05-03 08:30,3,138.19,138.19,138.06,138.12,25
20130901|2013-05-03 09:00,3,138.2,138.2,138.2,138.2,10
20130901|2013-05-07 01:30,7,138.29,138.29,138.29,138.29,4
20130901|2013-05-07 02:00,7,138.31,138.31,138.31,138.31,2
20130901|2013-05-09 08:00,9,138.09,138.09,138.09,138.09,4
20130901|2013-05-10 07:30,10,137.13,137.13,137.13,137.13,2
20130901|2013-05-10 11:30,10,136.66,136.66,136.66,136.66,1
20130901|2013-05-13 09:00,13,136.85,136.85,136.85,136.85,2
20130901|2013-05-14 10:30,14,136.76,136.76,136.76,136.76,2
20130901|2013-05-15 10:30,15,136.78,136.78,136.78,136.78,10
20130901|2013-05-16 08:30,16,137.29,137.3,137.28,137.3,17
20130901|2013-05-16 09:00,16,137.44,137.44,137.38,137.38,25
20130901|2013-05-16 09:30,16,137.39,137.39,137.39,137.39,10
20130901|2013-05-16 10:30,16,137.49,137.49,137.45,137.45,92
20130901|2013-05-16 11:00,16,137.45,137.45,137.44,137.44,83
20130901|2013-05-17 06:00,17,137.84,137.84,137.84,137.84,2
20130901|2013-05-17 06:30,17,137.79,137.79,137.79,137.79,7
20130901|2013-05-17 08:00,17,137.86,137.86,137.86,137.86,5
20130901|2013-05-20 04:00,20,137.62,137.62,137.62,137.62,27
20130901|2013-05-20 07:30,20,137.74,137.75,137.72,137.75,3
20130901|2013-05-21 07:30,21,137.29,137.29,137.23,137.24,58
20130901|2013-05-21 08:00,21,137.23,137.23,137.21,137.21,10
20130901|2013-05-21 10:30,21,137.21,137.22,137.21,137.22,88
20130901|2013-05-21 11:00,21,137.24,137.29,137.24,137.29,54
20130901|2013-05-21 11:30,21,137.29,137.29,137.29,137.29,45
20130901|2013-05-22 04:00,22,137.38,137.38,137.38,137.38,2
20130901|2013-05-22 05:00,22,137.52,137.52,137.52,137.52,1
20130901|2013-05-22 08:00,22,137.48,137.48,137.48,137.48,1
20130901|2013-05-22 09:30,22,137.32,137.32,137.32,137.32,1
20130901|2013-05-22 11:00,22,137.22,137.22,137.02,137.02,101
20130901|2013-05-22 11:30,22,137,137.05,136.99,137.04,64
20130901|2013-05-23 01:00,23,137.2,137.38,137.2,137.38,3
20130901|2013-05-23 03:00,23,137.12,137.12,137.12,137.12,1
20130901|2013-05-23 03:30,23,137.4,137.4,137.4,137.4,6
20130901|2013-05-23 04:00,23,137.3,137.32,137.3,137.32,50
20130901|2013-05-23 05:00,23,137.11,137.11,137.11,137.11,14
20130901|2013-05-23 07:00,23,137.1,137.1,137.1,137.1,3
20130901|2013-05-23 07:30,23,136.9,136.9,136.9,136.9,1
20130901|2013-05-23 08:00,23,137,137,136.99,137,23
20130901|2013-05-23 09:30,23,136.87,136.87,136.87,136.87,1
20130901|2013-05-24 05:30,24,136.64,136.67,136.64,136.67,3
20130901|2013-05-24 08:00,24,136.76,136.76,136.74,136.74,11
20130901|2013-05-24 09:00,24,136.71,136.71,136.71,136.71,1
20130901|2013-05-24 10:30,24,136.75,136.78,136.75,136.78,2
20130901|2013-05-27 04:30,27,136.67,136.67,136.67,136.67,10
20130901|2013-05-27 08:00,27,136.59,136.59,136.59,136.59,1
20130901|2013-05-27 09:00,27,136.5,136.5,136.5,136.5,3
20130901|2013-05-27 11:30,27,136.53,136.53,136.53,136.53,3
20130901|2013-05-28 01:00,28,136.38,136.38,136.34,136.34,34
20130901|2013-05-28 02:30,28,136.24,136.24,136.24,136.24,5
20130901|2013-05-28 03:00,28,136.18,136.18,136.18,136.18,1
20130901|2013-05-28 04:00,28,136.38,136.38,136.38,136.38,18
20130901|2013-05-28 04:30,28,136.24,136.24,136.24,136.24,1
20130901|2013-05-28 08:00,28,136.4,136.4,136.4,136.4,1
20130901|2013-05-28 08:30,28,136.4,136.4,136.4,136.4,350
20130901|2013-05-28 09:00,28,136.23,136.23,136.23,136.23,5
20130901|2013-05-28 09:30,28,136.21,136.21,136.08,136.08,59
20130901|2013-05-28 10:00,28,136.06,136.13,136.06,136.13,9
20130901|2013-05-28 11:00,28,136.11,136.11,136.11,136.11,1
20130901|2013-05-28 11:30,28,136.2,136.2,136.2,136.2,1
20130901|2013-05-29 01:00,29,135.74,135.83,135.74,135.8,5
20130901|2013-05-29 01:30,29,135.84,135.88,135.83,135.85,240
20130901|2013-05-29 02:00,29,135.87,135.87,135.87,135.87,5
20130901|2013-05-29 03:00,29,135.63,135.63,135.61,135.61,30
20130901|2013-05-29 03:30,29,135.8,135.8,135.78,135.78,3
20130901|2013-05-29 04:00,29,135.93,135.93,135.93,135.93,44
20130901|2013-05-29 04:30,29,135.87,135.87,135.81,135.81,37
20130901|2013-05-29 05:00,29,135.81,135.81,135.81,135.81,100
20130901|2013-05-29 05:30,29,135.63,135.8,135.63,135.8,54
20130901|2013-05-29 06:00,29,135.79,135.79,135.78,135.78,100
20130901|2013-05-29 06:30,29,135.71,135.79,135.71,135.79,249
20130901|2013-05-29 07:00,29,135.86,135.93,135.86,135.93,195
20130901|2013-05-29 07:30,29,135.78,135.8,135.68,135.68,54
20130901|2013-05-29 08:00,29,135.73,135.73,135.73,135.73,4
20130901|2013-05-29 08:30,29,135.68,135.68,135.64,135.66,36
20130901|2013-05-29 09:00,29,135.71,135.71,135.66,135.66,92
20130901|2013-05-29 10:00,29,135.57,135.57,135.51,135.51,36
20130901|2013-05-29 10:30,29,135.51,135.51,135.48,135.5,132
20130901|2013-05-29 11:00,29,135.48,135.5,135.48,135.5,47
20130901|2013-05-29 11:30,29,135.54,135.55,135.53,135.54,205
20130901|2013-05-30 01:30,30,135.77,135.8,135.7,135.7,20
20130901|2013-05-30 02:00,30,135.51,135.52,135.5,135.51,40
20130901|2013-05-30 02:30,30,135.47,135.48,135.45,135.45,67
20130901|2013-05-30 03:00,30,135.51,135.61,135.43,135.43,61
20130901|2013-05-30 03:30,30,135.5,135.5,135.5,135.5,2
20130901|2013-05-30 04:00,30,135.6,135.6,135.6,135.6,50
20130901|2013-05-30 04:30,30,135.58,135.62,135.57,135.59,247
20130901|2013-05-30 05:00,30,135.59,135.59,135.59,135.59,1
20130901|2013-05-30 05:30,30,135.54,135.54,135.54,135.54,7
20130901|2013-05-30 06:00,30,135.55,135.55,135.49,135.49,25
20130901|2013-05-30 06:30,30,135.52,135.52,135.52,135.52,1
20130901|2013-05-30 07:30,30,135.58,135.58,135.58,135.58,10
20130901|2013-05-30 08:00,30,135.57,135.64,135.56,135.56,57
20130901|2013-05-30 08:30,30,135.6,135.6,135.53,135.55,72
20130901|2013-05-30 09:00,30,135.6,135.6,135.57,135.6,152
20130901|2013-05-30 09:30,30,135.55,135.55,135.46,135.46,185
20130901|2013-05-30 10:00,30,135.39,135.39,135.25,135.25,177
20130901|2013-05-30 10:30,30,135.23,135.23,135.07,135.07,282
20130901|2013-05-30 11:00,30,135.14,135.14,135.14,135.14,10
20130901|2013-05-30 11:30,30,135.16,135.18,135.16,135.18,20
20130901|2013-05-31 01:00,31,135.26,135.28,135.22,135.25,416
20130901|2013-05-31 01:30,31,135.25,135.31,135.25,135.29,476
20130901|2013-05-31 02:00,31,135.3,135.31,135.06,135.14,43
20130901|2013-05-31 02:30,31,135.16,135.16,135.04,135.11,552
20130901|2013-05-31 03:00,31,135.2,135.24,135.19,135.24,108
20130901|2013-05-31 03:30,31,135.33,135.51,135.33,135.49,244
20130901|2013-05-31 04:00,31,135.56,135.65,135.52,135.52,118
20130901|2013-05-31 04:30,31,135.56,135.7,135.56,135.63,52
20130901|2013-05-31 05:00,31,135.7,135.7,135.7,135.7,130
20130901|2013-05-31 05:30,31,135.62,135.64,135.6,135.6,18
20130901|2013-05-31 06:00,31,135.67,135.69,135.66,135.67,43
20130901|2013-05-31 06:30,31,135.68,135.68,135.6,135.6,27
20130901|2013-05-31 07:00,31,135.39,135.39,135.39,135.39,5
20130901|2013-05-31 07:30,31,135.54,135.54,135.54,135.54,5
20130901|2013-05-31 08:00,31,135.45,135.52,135.45,135.52,10
20130901|2013-05-31 08:30,31,135.51,135.51,135.34,135.34,32
20130901|2013-05-31 09:00,31,135.23,135.3,135.23,135.3,12
20130901|2013-05-31 09:30,31,135.27,135.35,135.24,135.35,97
20130901|2013-05-31 10:00,31,135.32,135.43,135.32,135.43,307
20130901|2013-05-31 10:30,31,135.34,135.35,135.31,135.32,147
20130901|2013-06-03 01:00,3,135.24,135.29,135.24,135.29,9
20130901|2013-06-03 01:30,3,135.36,135.47,135.36,135.47,12
20130901|2013-06-03 02:00,3,135.33,135.33,135.33,135.33,20
20130901|2013-06-03 02:30,3,135.23,135.25,135.23,135.24,28
20130901|2013-06-03 03:00,3,135.22,135.23,135.21,135.21,9
20130901|2013-06-03 03:30,3,135.18,135.23,135.18,135.18,38
20130901|2013-06-03 04:00,3,135.17,135.17,135.06,135.06,2
20130901|2013-06-03 04:30,3,135.1,135.1,135,135.08,77
20130901|2013-06-03 05:00,3,135.03,135.05,134.98,134.98,53
20130901|2013-06-03 05:30,3,135.05,135.05,134.99,135,60
20130901|2013-06-03 06:00,3,134.92,134.99,134.92,134.94,42
20130901|2013-06-03 06:30,3,134.95,134.95,134.87,134.94,245
20130901|2013-06-03 07:00,3,134.94,135.06,134.88,135.06,45
20130901|2013-06-03 07:30,3,135.02,135.02,134.98,134.98,17
20130901|2013-06-03 08:00,3,134.98,135,134.97,134.97,76
20130901|2013-06-03 08:30,3,134.96,135.05,134.96,134.96,62
20130901|2013-06-03 09:00,3,135.1,135.25,135.1,135.19,346
20130901|2013-06-03 09:30,3,135.22,135.3,135.21,135.25,78
20130901|2013-06-03 10:00,3,135.27,135.29,135.23,135.29,170
20130901|2013-06-03 10:30,3,135.29,135.29,135.18,135.18,338
20130901|2013-06-03 11:00,3,135.18,135.18,135.18,135.18,12
20130901|2013-06-03 11:30,3,135.15,135.15,135.15,135.15,18
20130901|2013-06-04 01:00,4,134.52,135.06,134.52,135.05,71
20130901|2013-06-04 01:30,4,135.04,135.06,134.96,134.99,131
20130901|2013-06-04 02:00,4,134.97,135.2,134.97,135.14,248
20130901|2013-06-04 02:30,4,135.14,135.3,135.14,135.26,119
20130901|2013-06-04 03:00,4,135.22,135.22,135.08,135.14,456
20130901|2013-06-04 03:30,4,135.14,135.17,135.07,135.17,425
20130901|2013-06-04 04:00,4,135.17,135.18,135.12,135.17,154
20130901|2013-06-04 04:30,4,135.13,135.13,135.03,135.11,147
20130901|2013-06-04 05:00,4,135.08,135.08,135.02,135.06,31
20130901|2013-06-04 05:30,4,135.04,135.19,135.04,135.19,439
20130901|2013-06-04 06:00,4,135.16,135.16,135.07,135.07,172
20130901|2013-06-04 06:30,4,135.06,135.07,135.01,135.04,400
20130901|2013-06-04 07:00,4,135.03,135.04,134.93,134.93,520
20130901|2013-06-04 07:30,4,134.97,135.08,134.94,135.06,202
20130901|2013-06-04 08:00,4,135.06,135.09,135.01,135.07,381
20130901|2013-06-04 08:30,4,135.07,135.09,135.02,135.08,865
20130901|2013-06-04 09:00,4,135.06,135.11,135.03,135.07,217
20130901|2013-06-04 09:30,4,135.08,135.18,135.08,135.17,199
20130901|2013-06-04 10:00,4,135.17,135.22,135.14,135.2,1184
20130901|2013-06-04 10:30,4,135.21,135.25,135.19,135.25,494
20130901|2013-06-04 11:00,4,135.26,135.39,135.25,135.39,235
20130901|2013-06-04 11:30,4,135.37,135.37,135.27,135.27,190
20130901|2013-06-05 01:00,5,135.22,135.3,135.22,135.23,668
20130901|2013-06-05 01:30,5,135.24,135.3,135.22,135.3,511
20130901|2013-06-05 02:00,5,135.29,135.43,135.19,135.33,1476
20130901|2013-06-05 02:30,5,135.33,135.37,135.29,135.36,1335
20130901|2013-06-05 03:00,5,135.35,135.36,135.28,135.29,1113
20130901|2013-06-05 03:30,5,135.29,135.33,135.27,135.3,1497
20130901|2013-06-05 04:00,5,135.29,135.38,135.29,135.35,1523
20130901|2013-06-05 04:30,5,135.34,135.44,135.33,135.37,1504
20130901|2013-06-05 05:00,5,135.36,135.41,135.35,135.4,686
20130901|2013-06-05 05:30,5,135.4,135.58,135.39,135.57,2046
20130901|2013-06-05 06:00,5,135.57,135.61,135.45,135.48,2001
20130901|2013-06-05 06:30,5,135.48,135.5,135.45,135.48,1299
20130901|2013-06-05 07:00,5,135.47,135.58,135.43,135.55,2141
20130901|2013-06-05 07:30,5,135.56,135.59,135.49,135.5,2760
20130901|2013-06-05 08:00,5,135.5,135.55,135.47,135.52,2142
20130901|2013-06-05 08:30,5,135.53,135.56,135.46,135.52,1799
20130901|2013-06-05 09:00,5,135.51,135.58,135.49,135.54,2753
20130901|2013-06-05 09:30,5,135.53,135.58,135.47,135.56,1695
20130901|2013-06-05 10:00,5,135.56,135.58,135.51,135.53,1827
20130901|2013-06-05 10:30,5,135.55,135.57,135.52,135.57,830
20130901|2013-06-05 11:00,5,135.57,135.62,135.55,135.62,141
20130901|2013-06-05 11:30,5,135.6,135.64,135.59,135.61,163
20130901|2013-06-06 01:00,6,135.43,135.56,135.43,135.54,956
20130901|2013-06-06 01:30,6,135.53,135.56,135.46,135.5,706
20130901|2013-06-06 02:00,6,135.5,135.66,135.48,135.63,1493
20130901|2013-06-06 02:30,6,135.64,135.64,135.53,135.57,2858
20130901|2013-06-06 03:00,6,135.56,135.59,135.49,135.54,6106
20130901|2013-06-06 03:30,6,135.54,135.58,135.46,135.47,17835
20130901|2013-06-06 04:00,6,135.47,135.53,135.32,135.34,9243
20130901|2013-06-06 04:30,6,135.34,135.47,135.29,135.44,6113
20130901|2013-06-06 05:00,6,135.46,135.47,135.39,135.42,3292
20130901|2013-06-06 05:30,6,135.42,135.49,135.4,135.4,3057
20130901|2013-06-06 06:00,6,135.42,135.5,135.41,135.5,1830
20130901|2013-06-06 06:30,6,135.49,135.56,135.45,135.49,1424
20130901|2013-06-06 07:00,6,135.48,135.54,135.43,135.52,1351
20130901|2013-06-06 07:30,6,135.52,135.54,135.02,135.12,4547
20130901|2013-06-06 08:00,6,135.12,135.16,134.92,135.11,4340
20130901|2013-06-06 08:30,6,135.1,135.11,134.73,134.77,4168
20130901|2013-06-06 09:00,6,134.77,134.86,134.7,134.72,4621
20130901|2013-06-06 09:30,6,134.72,134.83,134.66,134.83,3951
20130901|2013-06-06 10:00,6,134.83,135.13,134.82,135.07,5300
20130901|2013-06-06 10:30,6,135.06,135.07,134.92,135.05,2605
20130901|2013-06-06 11:00,6,135.04,135.29,135,135.15,818
20130901|2013-06-06 11:30,6,135.15,135.26,135.05,135.17,522
20130901|2013-06-07 01:00,7,135.22,135.3,135.07,135.29,881
20130901|2013-06-07 01:30,7,135.29,135.35,135.12,135.15,1317
20130901|2013-06-07 02:00,7,135.14,135.29,135.13,135.25,1239
20130901|2013-06-07 02:30,7,135.25,135.3,135.19,135.21,3337
20130901|2013-06-07 03:00,7,135.21,135.3,135.18,135.27,3217
20130901|2013-06-07 03:30,7,135.28,135.32,135.17,135.17,1632
20130901|2013-06-07 04:00,7,135.17,135.2,135.11,135.17,2504
20130901|2013-06-07 04:30,7,135.17,135.21,135.14,135.17,1708
20130901|2013-06-07 05:00,7,135.17,135.21,135.14,135.18,2653
20130901|2013-06-07 05:30,7,135.18,135.18,135.05,135.09,1016
20130901|2013-06-07 06:00,7,135.09,135.17,134.98,135.01,1224
20130901|2013-06-07 06:30,7,135.01,135.05,134.89,134.91,3659
20130901|2013-06-07 07:00,7,134.9,134.91,134.61,134.63,2809
20130901|2013-06-07 07:30,7,134.76,134.92,134.48,134.71,4013
20130901|2013-06-07 08:00,7,134.72,134.92,134.7,134.78,2825
20130901|2013-06-07 08:30,7,134.78,134.84,134.72,134.79,1662
20130901|2013-06-07 09:00,7,134.76,134.84,134.72,134.8,2406
20130901|2013-06-07 09:30,7,134.8,134.97,134.79,134.96,4956
20130901|2013-06-07 10:00,7,134.95,134.98,134.76,134.81,1920
20130901|2013-06-07 10:30,7,134.82,134.84,134.78,134.84,486
20130901|2013-06-07 11:00,7,134.87,134.9,134.85,134.85,128
20130901|2013-06-07 11:30,7,134.82,134.82,134.7,134.7,44
20130901|2013-06-10 01:00,10,134.79,134.93,134.69,134.89,336
20130901|2013-06-10 01:30,10,134.86,134.99,134.83,134.99,109
20130901|2013-06-10 02:00,10,134.98,135.03,134.93,134.95,260
20130901|2013-06-10 02:30,10,134.97,135.1,134.97,135.06,956
20130901|2013-06-10 03:00,10,135.06,135.14,135.06,135.11,1309
20130901|2013-06-10 03:30,10,135.11,135.14,135.1,135.11,1563
20130901|2013-06-10 04:00,10,135.11,135.12,135.07,135.08,388
20130901|2013-06-10 04:30,10,135.08,135.09,135.01,135.08,866
20130901|2013-06-10 05:00,10,135.08,135.08,134.84,134.88,1179
20130901|2013-06-10 05:30,10,134.88,134.97,134.86,134.97,1061
20130901|2013-06-10 06:00,10,134.97,134.97,134.85,134.91,921
20130901|2013-06-10 06:30,10,134.91,134.96,134.89,134.89,1073
20130901|2013-06-10 07:00,10,134.89,134.89,134.78,134.8,1704
20130901|2013-06-10 07:30,10,134.79,134.85,134.75,134.8,1181
20130901|2013-06-10 08:00,10,134.79,134.81,134.46,134.47,2041
20130901|2013-06-10 08:30,10,134.47,134.59,134.41,134.59,2314
20130901|2013-06-10 09:00,10,134.59,134.62,134.49,134.52,1636
20130901|2013-06-10 09:30,10,134.52,134.54,134.29,134.32,1980
20130901|2013-06-10 10:00,10,134.32,134.37,134.26,134.35,1936
20130901|2013-06-10 10:30,10,134.35,134.37,134.19,134.19,597
20130901|2013-06-10 11:00,10,134.19,134.28,134.19,134.2,425
20130901|2013-06-10 11:30,10,134.21,134.25,134.17,134.25,288
20130901|2013-06-11 01:00,11,134.33,134.33,134.1,134.13,673
20130901|2013-06-11 01:30,11,134.13,134.13,133.95,133.97,1228
20130901|2013-06-11 02:00,11,133.97,134.13,133.91,134.1,2806
20130901|2013-06-11 02:30,11,134.11,134.15,133.97,134.02,2367
20130901|2013-06-11 03:00,11,134.02,134.03,133.78,133.8,2195
20130901|2013-06-11 03:30,11,133.8,133.95,133.71,133.91,3157
20130901|2013-06-11 04:00,11,133.92,133.93,133.77,133.78,2664
20130901|2013-06-11 04:30,11,133.78,133.85,133.64,133.78,4192
20130901|2013-06-11 05:00,11,133.81,133.87,133.71,133.71,2070
20130901|2013-06-11 05:30,11,133.7,133.77,133.58,133.58,2845
20130901|2013-06-11 06:00,11,133.6,133.6,133.26,133.29,4395
20130901|2013-06-11 06:30,11,133.28,133.43,133.19,133.42,1803
20130901|2013-06-11 07:00,11,133.41,133.67,133.41,133.59,5931
20130901|2013-06-11 07:30,11,133.6,133.7,133.57,133.64,1932
20130901|2013-06-11 08:00,11,133.64,133.71,133.58,133.59,2122
20130901|2013-06-11 08:30,11,133.59,133.72,133.55,133.69,1640
20130901|2013-06-11 09:00,11,133.67,133.85,133.62,133.84,2746
20130901|2013-06-11 09:30,11,133.84,133.94,133.8,133.88,2021
20130901|2013-06-11 10:00,11,133.87,133.95,133.87,133.95,190
20130901|2013-06-11 11:30,11,133.74,133.77,133.7,133.7,82
20130901|2013-06-12 01:00,12,133.68,133.79,133.68,133.78,488
20130901|2013-06-12 01:30,12,133.79,133.8,133.59,133.59,690
20130901|2013-06-12 02:00,12,133.58,133.58,133.41,133.55,3005
20130901|2013-06-12 02:30,12,133.56,133.84,133.51,133.84,3406
20130901|2013-06-12 03:00,12,133.84,134.02,133.84,133.88,4449
20130901|2013-06-12 03:30,12,133.89,134,133.86,133.91,2074
20130901|2013-06-12 04:00,12,133.91,133.91,133.79,133.83,1725
20130901|2013-06-12 04:30,12,133.84,134,133.83,134,1839
20130901|2013-06-12 05:00,12,134.01,134.06,133.95,133.96,1424
20130901|2013-06-12 05:30,12,133.99,134.06,133.94,134.06,724
20130901|2013-06-12 06:00,12,134.06,134.14,134.06,134.09,1041
20130901|2013-06-12 06:30,12,134.1,134.15,134.01,134.03,1331
20130901|2013-06-12 07:00,12,134.05,134.11,133.96,133.98,2167
20130901|2013-06-12 07:30,12,133.97,134.03,133.83,133.83,1874
20130901|2013-06-12 08:00,12,133.83,133.91,133.82,133.85,1533
20130901|2013-06-12 08:30,12,133.83,133.91,133.8,133.86,1497
20130901|2013-06-12 09:00,12,133.86,133.93,133.79,133.79,1501
20130901|2013-06-12 09:30,12,133.79,134,133.76,134,2571
20130901|2013-06-12 10:00,12,134,134.04,133.92,133.95,1809
20130901|2013-06-12 10:30,12,133.96,134.05,133.96,134.02,683
20130901|2013-06-12 11:00,12,134.02,134.03,133.98,134.01,434
20130901|2013-06-12 11:30,12,134.01,134.01,133.94,133.98,183
20130901|2013-06-13 01:00,13,134.14,134.23,134.06,134.16,694
20130901|2013-06-13 01:30,13,134.17,134.2,134.1,134.12,960
20130901|2013-06-13 02:00,13,134.12,134.22,134.11,134.21,1981
20130901|2013-06-13 02:30,13,134.2,134.22,134.1,134.1,3008
20130901|2013-06-13 03:00,13,134.1,134.25,134.08,134.24,850
20130901|2013-06-13 03:30,13,134.24,134.24,134.17,134.19,1981
20130901|2013-06-13 04:00,13,134.2,134.27,134.17,134.27,2310
20130901|2013-06-13 04:30,13,134.27,134.27,134.17,134.21,1670
20130901|2013-06-13 05:00,13,134.21,134.3,134.2,134.24,1391
20130901|2013-06-13 05:30,13,134.25,134.28,134.21,134.22,1104
20130901|2013-06-13 06:00,13,134.21,134.27,134.2,134.27,537
20130901|2013-06-13 06:30,13,134.28,134.3,134.23,134.24,1473
20130901|2013-06-13 07:00,13,134.25,134.35,134.24,134.32,684
20130901|2013-06-13 07:30,13,134.32,134.36,134.24,134.31,3083
20130901|2013-06-13 08:00,13,134.31,134.47,134.22,134.37,3823
20130901|2013-06-13 08:30,13,134.37,134.39,134.22,134.3,3963
20130901|2013-06-13 09:00,13,134.3,134.43,134.29,134.4,1825
20130901|2013-06-13 09:30,13,134.41,134.46,134.33,134.35,3119
20130901|2013-06-13 10:00,13,134.35,134.4,134.29,134.3,1984
20130901|2013-06-13 10:30,13,134.3,134.39,134.3,134.39,71
20130901|2013-06-13 11:00,13,134.4,134.49,134.39,134.49,56
20130901|2013-06-13 11:30,13,134.46,134.48,134.41,134.43,213
20130901|2013-06-14 01:00,14,134.76,134.84,134.65,134.81,806
20130901|2013-06-14 01:30,14,134.83,134.85,134.79,134.83,977
20130901|2013-06-14 02:00,14,134.85,135.02,134.84,134.96,2442
20130901|2013-06-14 02:30,14,134.96,135.1,134.96,135.06,2455
20130901|2013-06-14 03:00,14,135.07,135.09,134.99,135.04,1740
20130901|2013-06-14 03:30,14,135.05,135.12,135.01,135.11,1336
20130901|2013-06-14 04:00,14,135.1,135.1,135.03,135.06,596
20130901|2013-06-14 04:30,14,135.05,135.06,135.02,135.02,799
20130901|2013-06-14 05:00,14,135.02,135.05,135,135.04,1684
20130901|2013-06-14 05:30,14,135.04,135.04,134.95,134.98,1075
20130901|2013-06-14 06:00,14,134.98,135.1,134.97,135.03,925
20130901|2013-06-14 06:30,14,135.04,135.11,134.99,135.04,2571
20130901|2013-06-14 07:00,14,135.03,135.07,135,135.02,2611
20130901|2013-06-14 07:30,14,134.99,135.06,134.94,134.95,2309
20130901|2013-06-14 08:00,14,134.95,135.05,134.92,134.98,1640
20130901|2013-06-14 08:30,14,134.99,135.15,134.96,135.1,1683
20130901|2013-06-14 09:00,14,135.12,135.2,135.11,135.18,1324
20130901|2013-06-14 09:30,14,135.19,135.21,135.16,135.18,1311
20130901|2013-06-14 10:00,14,135.18,135.22,135.13,135.17,1840
20130901|2013-06-14 10:30,14,135.16,135.23,135.16,135.19,1256
20130901|2013-06-14 11:00,14,135.21,135.23,135.2,135.2,524
20130901|2013-06-14 11:30,14,135.21,135.21,135.16,135.16,123
20130901|2013-06-17 01:00,17,135.02,135.02,134.7,134.86,498
20130901|2013-06-17 01:30,17,134.9,135.05,134.88,135.05,988
20130901|2013-06-17 02:00,17,135.04,135.18,135.03,135.11,1057
20130901|2013-06-17 02:30,17,135.12,135.13,135.03,135.05,1327
20130901|2013-06-17 03:00,17,135.05,135.11,135.03,135.07,700
20130901|2013-06-17 03:30,17,135.05,135.11,135.05,135.1,594
20130901|2013-06-17 04:00,17,135.09,135.13,135.05,135.12,1069
20130901|2013-06-17 04:30,17,135.12,135.2,135.12,135.2,774
20130901|2013-06-17 05:00,17,135.2,135.4,135.2,135.4,1423
20130901|2013-06-17 05:30,17,135.39,135.47,135.37,135.37,1630
20130901|2013-06-17 06:00,17,135.36,135.53,135.35,135.47,1393
20130901|2013-06-17 06:30,17,135.46,135.49,135.39,135.46,1680
20130901|2013-06-17 07:00,17,135.47,135.47,135.35,135.36,1276
20130901|2013-06-17 07:30,17,135.35,135.36,135.31,135.35,2220
20130901|2013-06-17 08:00,17,135.35,135.43,135.33,135.39,1740
20130901|2013-06-17 08:30,17,135.38,135.41,135.33,135.34,535
20130901|2013-06-17 09:00,17,135.33,135.33,135.2,135.3,1828
20130901|2013-06-17 09:30,17,135.3,135.34,135.28,135.3,965
20130901|2013-06-17 10:00,17,135.29,135.3,135.14,135.19,3333
20130901|2013-06-17 10:30,17,135.2,135.21,135.19,135.19,335
20130901|2013-06-17 11:00,17,135.21,135.24,135.2,135.24,109
20130901|2013-06-17 11:30,17,135.23,135.25,135.21,135.24,184
20130901|2013-06-18 01:00,18,135.04,135.21,135.04,135.15,230
20130901|2013-06-18 01:30,18,135.15,135.17,135.13,135.14,139
20130901|2013-06-18 02:00,18,135.14,135.16,134.97,134.98,1487
20130901|2013-06-18 02:30,18,134.97,134.97,134.86,134.88,1997
20130901|2013-06-18 03:00,18,134.9,135.01,134.89,134.96,1614
20130901|2013-06-18 03:30,18,134.95,135.07,134.94,135.07,908
20130901|2013-06-18 04:00,18,135.08,135.1,135.01,135.03,743
20130901|2013-06-18 04:30,18,135.03,135.05,134.95,134.96,1692
20130901|2013-06-18 05:00,18,134.96,134.97,134.9,134.94,2249
20130901|2013-06-18 05:30,18,134.93,134.97,134.92,134.92,625
20130901|2013-06-18 06:00,18,134.92,135.01,134.91,134.94,459
20130901|2013-06-18 06:30,18,134.94,134.98,134.94,134.94,718
20130901|2013-06-18 07:00,18,134.93,134.99,134.89,134.9,1003
20130901|2013-06-18 07:30,18,134.91,134.94,134.74,134.83,2427
20130901|2013-06-18 08:00,18,134.83,134.85,134.76,134.78,951
20130901|2013-06-18 08:30,18,134.78,134.81,134.75,134.81,934
20130901|2013-06-18 09:00,18,134.82,134.86,134.76,134.76,1758
20130901|2013-06-18 09:30,18,134.75,134.81,134.73,134.79,481
20130901|2013-06-18 10:00,18,134.77,134.79,134.69,134.73,2989
20130901|2013-06-18 10:30,18,134.76,134.82,134.76,134.8,996
20130901|2013-06-18 11:00,18,134.77,134.8,134.74,134.77,141
20130901|2013-06-18 11:30,18,134.77,134.84,134.77,134.82,264
20130901|2013-06-19 01:00,19,134.93,134.93,134.83,134.87,235
20130901|2013-06-19 01:30,19,134.87,134.87,134.8,134.87,314
20130901|2013-06-19 02:00,19,134.86,134.9,134.83,134.88,494
20130901|2013-06-19 02:30,19,134.9,135.07,134.9,134.93,2505
20130901|2013-06-19 03:00,19,134.93,134.98,134.81,134.92,2158
20130901|2013-06-19 03:30,19,134.9,134.93,134.81,134.81,1615
20130901|2013-06-19 04:00,19,134.8,134.83,134.75,134.82,1187
20130901|2013-06-19 04:30,19,134.82,134.88,134.8,134.84,1123
20130901|2013-06-19 05:00,19,134.84,134.9,134.83,134.9,415
20130901|2013-06-19 05:30,19,134.9,134.98,134.9,134.92,884
20130901|2013-06-19 06:00,19,134.92,134.99,134.92,134.99,624
20130901|2013-06-19 06:30,19,135,135.1,134.99,135.01,1333
20130901|2013-06-19 07:00,19,135.01,135.09,135,135.05,795
20130901|2013-06-19 07:30,19,135.06,135.15,135.06,135.12,1017
20130901|2013-06-19 08:00,19,135.12,135.15,135.07,135.13,489
20130901|2013-06-19 08:30,19,135.13,135.13,134.97,135.01,1430
20130901|2013-06-19 09:00,19,135.02,135.14,135.01,135.13,1216
20130901|2013-06-19 09:30,19,135.13,135.14,135.01,135.01,1567
20130901|2013-06-19 10:00,19,135,135.02,134.97,134.98,1637
20130901|2013-06-19 10:30,19,134.98,134.98,134.92,134.97,733
20130901|2013-06-19 11:00,19,134.95,135.01,134.92,134.99,288
20130901|2013-06-19 11:30,19,134.98,134.99,134.88,134.96,98
20130901|2013-06-20 01:00,20,134.05,134.05,133.34,133.56,3637
20130901|2013-06-20 01:30,20,133.56,133.61,133.37,133.55,3260
20130901|2013-06-20 02:00,20,133.54,133.86,133.5,133.82,3625
20130901|2013-06-20 02:30,20,133.81,134.02,133.79,133.86,4252
20130901|2013-06-20 03:00,20,133.85,134.06,133.78,134.01,3760
20130901|2013-06-20 03:30,20,134,134,133.62,133.67,5912
20130901|2013-06-20 04:00,20,133.68,133.77,133.67,133.73,4694
20130901|2013-06-20 04:30,20,133.72,133.72,133.24,133.26,5746
20130901|2013-06-20 05:00,20,133.25,133.43,133.17,133.43,5483
20130901|2013-06-20 05:30,20,133.43,133.58,133.42,133.55,2436
20130901|2013-06-20 06:00,20,133.57,133.69,133.49,133.55,1883
20130901|2013-06-20 06:30,20,133.54,133.54,133.37,133.5,1622
20130901|2013-06-20 07:00,20,133.48,133.49,133.37,133.47,1505
20130901|2013-06-20 07:30,20,133.47,133.61,133.39,133.5,2334
20130901|2013-06-20 08:00,20,133.47,133.6,133.47,133.48,950
20130901|2013-06-20 08:30,20,133.48,133.53,133.41,133.43,2267
20130901|2013-06-20 09:00,20,133.41,133.6,133.28,133.58,2270
20130901|2013-06-20 09:30,20,133.58,133.59,133.38,133.39,2837
20130901|2013-06-20 10:00,20,133.37,133.41,133.16,133.27,3837
20130901|2013-06-20 10:30,20,133.26,133.27,133.13,133.19,735
20130901|2013-06-20 11:00,20,133.18,133.24,133.17,133.2,115
20130901|2013-06-20 11:30,20,133.21,133.32,133.17,133.28,151
20130901|2013-06-21 01:00,21,133.14,133.24,133.12,133.16,770
20130901|2013-06-21 01:30,21,133.15,133.2,132.88,132.89,1470
20130901|2013-06-21 02:00,21,132.87,132.97,132.73,132.97,3999
20130901|2013-06-21 02:30,21,132.96,133.12,132.96,133.12,2680
20130901|2013-06-21 03:00,21,133.13,133.16,133,133.01,2953
20130901|2013-06-21 03:30,21,133.01,133.1,132.85,133.1,4862
20130901|2013-06-21 04:00,21,133.09,133.12,132.98,133.08,1838
20130901|2013-06-21 04:30,21,133.08,133.22,133.07,133.17,1903
20130901|2013-06-21 05:00,21,133.16,133.21,133.07,133.08,2117
20130901|2013-06-21 05:30,21,133.07,133.12,133.04,133.11,1087
20130901|2013-06-21 06:00,21,133.11,133.12,132.98,132.99,831
20130901|2013-06-21 06:30,21,132.99,133.01,132.94,132.98,1631
20130901|2013-06-21 07:00,21,132.97,133.06,132.94,132.95,872
20130901|2013-06-21 07:30,21,132.94,132.95,132.75,132.78,3059
20130901|2013-06-21 08:00,21,132.77,132.8,132.66,132.72,3738
20130901|2013-06-21 08:30,21,132.72,132.72,132.52,132.62,2213
20130901|2013-06-21 09:00,21,132.63,132.75,132.62,132.71,2886
20130901|2013-06-21 09:30,21,132.72,132.76,132.58,132.6,2333
20130901|2013-06-21 10:00,21,132.59,132.64,132.51,132.56,4217
20130901|2013-06-21 10:30,21,132.56,132.59,132.45,132.59,2115
20130901|2013-06-21 11:00,21,132.59,132.6,132.53,132.54,163
20130901|2013-06-21 11:30,21,132.51,132.55,132.5,132.54,495
20130901|2013-06-24 01:00,24,130.14,132.13,130.14,131.86,1215
20130901|2013-06-24 01:30,24,131.85,131.86,131.58,131.73,1111
20130901|2013-06-24 02:00,24,131.73,131.92,131.71,131.9,2005
20130901|2013-06-24 02:30,24,131.89,131.98,131.75,131.84,1785
20130901|2013-06-24 03:00,24,131.85,131.91,131.52,131.52,3367
20130901|2013-06-24 03:30,24,131.52,131.56,131.26,131.4,3664
20130901|2013-06-24 04:00,24,131.38,131.38,131.16,131.35,4022
20130901|2013-06-24 04:30,24,131.35,131.64,131.35,131.53,4674
20130901|2013-06-24 05:00,24,131.53,131.6,131.18,131.23,7320
20130901|2013-06-24 05:30,24,131.23,131.32,131.19,131.32,1983
20130901|2013-06-24 06:00,24,131.31,131.32,130.85,130.88,3136
20130901|2013-06-24 06:30,24,130.87,130.98,130.27,130.36,5464
20130901|2013-06-24 07:00,24,130.39,130.69,130.34,130.58,5955
20130901|2013-06-24 07:30,24,130.58,131.09,130.44,130.97,4047
20130901|2013-06-24 08:00,24,130.96,130.96,130.54,130.76,2301
20130901|2013-06-24 08:30,24,130.75,130.99,130.74,130.98,2353
20130901|2013-06-24 09:00,24,130.98,131.22,130.95,131.04,3164
20130901|2013-06-24 09:30,24,131.04,131.1,130.98,131.05,2435
20130901|2013-06-24 10:00,24,131.06,131.11,130.99,131.04,2922
20130901|2013-06-24 10:30,24,131.04,131.23,131.04,131.15,1102
20130901|2013-06-24 11:00,24,131.14,131.25,131.05,131.06,677
20130901|2013-06-24 11:30,24,131.09,131.18,131.07,131.11,92
20130901|2013-06-25 01:00,25,131.29,131.45,131.21,131.41,1980
20130901|2013-06-25 01:30,25,131.41,131.52,131.34,131.47,1383
20130901|2013-06-25 02:00,25,131.46,131.46,131.37,131.39,2624
20130901|2013-06-25 02:30,25,131.39,131.53,131.35,131.43,2655
20130901|2013-06-25 03:00,25,131.44,131.8,131.42,131.78,3483
20130901|2013-06-25 03:30,25,131.78,132.25,131.77,132.04,4964
20130901|2013-06-25 04:00,25,132.03,132.04,131.68,131.68,3195
20130901|2013-06-25 04:30,25,131.67,131.7,131.53,131.54,3345
20130901|2013-06-25 05:00,25,131.53,131.54,131.26,131.28,3721
20130901|2013-06-25 05:30,25,131.27,131.53,131.27,131.36,2318
20130901|2013-06-25 06:00,25,131.37,131.55,131.37,131.45,1906
20130901|2013-06-25 06:30,25,131.45,131.48,131.35,131.42,2679
20130901|2013-06-25 07:00,25,131.42,131.57,131.34,131.38,2999
20130901|2013-06-25 07:30,25,131.39,131.43,131.22,131.29,2424
20130901|2013-06-25 08:00,25,131.28,131.34,131.22,131.24,2218
20130901|2013-06-25 08:30,25,131.24,131.29,131.13,131.22,1539
20130901|2013-06-25 09:00,25,131.19,131.19,130.79,130.98,2885
20130901|2013-06-25 09:30,25,130.97,131.05,130.94,130.98,3950
20130901|2013-06-25 10:00,25,130.97,131.15,130.95,131.1,2178
20130901|2013-06-25 10:30,25,131.1,131.14,131.04,131.06,1251
20130901|2013-06-25 11:00,25,131.06,131.13,131.04,131.04,876
20130901|2013-06-25 11:30,25,131.05,131.06,130.97,130.97,219
20130901|2013-06-26 01:00,26,131.08,131.16,131.05,131.1,491
20130901|2013-06-26 01:30,26,131.08,131.21,131.04,131.07,672
20130901|2013-06-26 02:00,26,131.09,131.65,131.09,131.65,4272
20130901|2013-06-26 02:30,26,131.67,131.79,131.63,131.76,2613
20130901|2013-06-26 03:00,26,131.76,131.8,131.54,131.78,2980
20130901|2013-06-26 03:30,26,131.8,131.98,131.77,131.9,2360
20130901|2013-06-26 04:00,26,131.9,131.94,131.81,131.85,2786
20130901|2013-06-26 04:30,26,131.86,131.86,131.72,131.82,1522
20130901|2013-06-26 05:00,26,131.82,132,131.82,131.91,1389
20130901|2013-06-26 05:30,26,131.91,131.96,131.82,131.83,816
20130901|2013-06-26 06:00,26,131.82,131.86,131.75,131.84,702
20130901|2013-06-26 06:30,26,131.83,131.99,131.78,131.95,1180
20130901|2013-06-26 07:00,26,131.95,131.98,131.84,131.86,1568
20130901|2013-06-26 07:30,26,131.85,132.28,131.85,132.08,4419
20130901|2013-06-26 08:00,26,132.08,132.16,131.96,132.02,1794
20130901|2013-06-26 08:30,26,132.01,132.01,131.88,131.9,1314
20130901|2013-06-26 09:00,26,131.9,132.03,131.86,131.94,1380
20130901|2013-06-26 09:30,26,131.95,132.09,131.95,132,2543
20130901|2013-06-26 10:00,26,132,132.08,131.95,131.96,3497
20130901|2013-06-26 10:30,26,131.97,131.99,131.9,131.96,735
20130901|2013-06-26 11:00,26,131.92,131.99,131.92,131.99,161
20130901|2013-06-26 11:30,26,131.98,131.99,131.88,131.88,65
20130901|2013-06-27 01:00,27,132.02,132.25,131.88,132.23,1232
20130901|2013-06-27 01:30,27,132.24,132.48,132.23,132.38,3070
20130901|2013-06-27 02:00,27,132.38,132.51,132.35,132.43,3440
20130901|2013-06-27 02:30,27,132.44,132.51,132.25,132.26,2669
20130901|2013-06-27 03:00,27,132.26,132.35,132.25,132.3,1512
20130901|2013-06-27 03:30,27,132.31,132.39,132.3,132.32,2130
20130901|2013-06-27 04:00,27,132.33,132.37,132.27,132.36,1963
20130901|2013-06-27 04:30,27,132.36,132.65,132.35,132.65,1988
20130901|2013-06-27 05:00,27,132.64,132.74,132.57,132.61,2440
20130901|2013-06-27 05:30,27,132.61,132.66,132.56,132.65,2881
20130901|2013-06-27 06:00,27,132.65,132.79,132.65,132.67,3249
20130901|2013-06-27 06:30,27,132.66,132.73,132.63,132.69,2095
20130901|2013-06-27 07:00,27,132.71,132.73,132.63,132.66,2064
20130901|2013-06-27 07:30,27,132.65,132.75,132.62,132.72,1220
20130901|2013-06-27 08:00,27,132.71,132.81,132.69,132.78,1466
20130901|2013-06-27 08:30,27,132.77,132.9,132.76,132.88,941
20130901|2013-06-27 09:00,27,132.86,132.99,132.7,132.7,2044
20130901|2013-06-27 09:30,27,132.69,132.73,132.5,132.54,3123
20130901|2013-06-27 10:00,27,132.54,132.58,132.48,132.52,2532
20130901|2013-06-27 10:30,27,132.52,132.54,132.46,132.5,952
20130901|2013-06-27 11:00,27,132.52,132.55,132.5,132.55,264
20130901|2013-06-27 11:30,27,132.55,132.58,132.47,132.51,356
20130901|2013-06-27 12:00,27,132.5,132.5,132.5,132.5,10
20130901|2013-06-28 01:00,28,132.66,132.84,132.66,132.84,772
20130901|2013-06-28 01:30,28,132.84,132.99,132.77,132.97,799
20130901|2013-06-28 02:00,28,132.96,133.03,132.93,132.97,2534
20130901|2013-06-28 02:30,28,132.97,133.02,132.8,132.8,1934
20130901|2013-06-28 03:00,28,132.81,132.82,132.7,132.76,1911
20130901|2013-06-28 03:30,28,132.77,132.86,132.77,132.82,743
20130901|2013-06-28 04:00,28,132.82,132.82,132.43,132.52,3441
20130901|2013-06-28 04:30,28,132.52,132.57,132.47,132.56,1085
20130901|2013-06-28 05:00,28,132.55,132.61,132.5,132.55,1681
20130901|2013-06-28 05:30,28,132.53,132.66,132.53,132.63,796
20130901|2013-06-28 06:00,28,132.62,132.68,132.6,132.66,772
20130901|2013-06-28 06:30,28,132.66,132.67,132.54,132.58,937
20130901|2013-06-28 07:00,28,132.58,132.61,132.26,132.36,1904
20130901|2013-06-28 07:30,28,132.35,132.43,132.26,132.3,1979
20130901|2013-06-28 08:00,28,132.28,132.29,132.09,132.15,2967
20130901|2013-06-28 08:30,28,132.14,132.24,131.94,132.04,3006
20130901|2013-06-28 09:00,28,132.05,132.29,132.01,132.2,2800
20130901|2013-06-28 09:30,28,132.22,132.35,132.2,132.29,4141
20130901|2013-06-28 10:00,28,132.28,132.48,132.27,132.44,4936
20130901|2013-06-28 10:30,28,132.45,132.46,132.41,132.43,498
20130901|2013-06-28 11:00,28,132.43,132.43,132.3,132.3,307
20130901|2013-06-28 11:30,28,132.3,132.33,132.24,132.24,188
20130901|2013-07-01 01:00,1,132.39,132.42,132.37,132.39,315
20130901|2013-07-01 01:30,1,132.38,132.52,132.37,132.51,324
20130901|2013-07-01 02:00,1,132.51,132.54,132.37,132.4,1480
20130901|2013-07-01 02:30,1,132.42,132.46,132.25,132.29,1894
20130901|2013-07-01 03:00,1,132.29,132.36,132.22,132.28,1807
20130901|2013-07-01 03:30,1,132.27,132.3,132.13,132.18,1272
20130901|2013-07-01 04:00,1,132.17,132.27,132.15,132.23,1943
20130901|2013-07-01 04:30,1,132.22,132.27,132.17,132.22,1692
20130901|2013-07-01 05:00,1,132.21,132.33,132.19,132.27,851
20130901|2013-07-01 05:30,1,132.29,132.34,132.25,132.29,603
20130901|2013-07-01 06:00,1,132.29,132.35,132.25,132.3,534
20130901|2013-07-01 06:30,1,132.3,132.33,132.27,132.31,419
20130901|2013-07-01 07:00,1,132.32,132.39,132.32,132.34,561
20130901|2013-07-01 07:30,1,132.34,132.41,132.32,132.37,532
20130901|2013-07-01 08:00,1,132.37,132.64,132.37,132.62,996
20130901|2013-07-01 08:30,1,132.63,132.63,132.53,132.57,1285
20130901|2013-07-01 09:00,1,132.56,132.76,132.46,132.52,1426
20130901|2013-07-01 09:30,1,132.54,132.67,132.48,132.67,1774
20130901|2013-07-01 10:00,1,132.65,132.71,132.65,132.68,1133
20130901|2013-07-01 10:30,1,132.68,132.69,132.66,132.68,784
20130901|2013-07-01 11:00,1,132.69,132.7,132.65,132.68,68
20130901|2013-07-01 11:30,1,132.65,132.76,132.65,132.73,23
20130901|2013-07-02 01:00,2,132.78,132.78,132.66,132.68,220
20130901|2013-07-02 01:30,2,132.71,132.71,132.62,132.7,680
20130901|2013-07-02 02:00,2,132.7,132.7,132.61,132.65,1034
20130901|2013-07-02 02:30,2,132.66,132.92,132.66,132.91,2230
20130901|2013-07-02 03:00,2,132.92,133.02,132.85,132.98,3371
20130901|2013-07-02 03:30,2,132.98,133.01,132.88,132.88,1772
20130901|2013-07-02 04:00,2,132.88,132.91,132.82,132.89,923
20130901|2013-07-02 04:30,2,132.9,132.94,132.86,132.89,709
20130901|2013-07-02 05:00,2,132.9,132.96,132.89,132.9,1831
20130901|2013-07-02 05:30,2,132.89,132.97,132.88,132.93,1026
20130901|2013-07-02 06:00,2,132.92,132.98,132.87,132.88,745
20130901|2013-07-02 06:30,2,132.88,132.89,132.79,132.81,877
20130901|2013-07-02 07:00,2,132.81,132.85,132.71,132.72,1514
20130901|2013-07-02 07:30,2,132.73,132.82,132.72,132.82,861
20130901|2013-07-02 08:00,2,132.81,132.82,132.78,132.79,1797
20130901|2013-07-02 08:30,2,132.78,132.88,132.75,132.88,1544
20130901|2013-07-02 09:00,2,132.89,132.95,132.82,132.92,1191
20130901|2013-07-02 09:30,2,132.92,132.98,132.87,132.88,1837
20130901|2013-07-02 10:00,2,132.88,132.9,132.76,132.82,1474
20130901|2013-07-02 10:30,2,132.83,132.84,132.78,132.78,555
20130901|2013-07-02 11:00,2,132.8,132.8,132.74,132.78,668
20130901|2013-07-02 11:30,2,132.79,132.85,132.79,132.85,26
20130901|2013-07-03 01:00,3,132.97,133.05,132.87,132.87,638
20130901|2013-07-03 01:30,3,132.88,133.02,132.87,132.87,1416
20130901|2013-07-03 02:00,3,132.85,133.14,132.72,133.12,2906
20130901|2013-07-03 02:30,3,133.11,133.24,133.11,133.17,2478
20130901|2013-07-03 03:00,3,133.18,133.28,133.13,133.22,2233
20130901|2013-07-03 03:30,3,133.22,133.26,133.16,133.24,1460
20130901|2013-07-03 04:00,3,133.24,133.28,133.16,133.25,1170
20130901|2013-07-03 04:30,3,133.26,133.27,133.21,133.23,967
20130901|2013-07-03 05:00,3,133.22,133.22,133.16,133.19,1196
20130901|2013-07-03 05:30,3,133.19,133.24,133.11,133.12,1112
20130901|2013-07-03 06:00,3,133.11,133.13,132.98,133.1,2088
20130901|2013-07-03 06:30,3,133.1,133.11,133.05,133.08,915
20130901|2013-07-03 07:00,3,133.07,133.18,132.99,133.13,1170
20130901|2013-07-03 07:30,3,133.12,133.16,133.02,133.04,800
20130901|2013-07-03 08:00,3,133.03,133.11,133.02,133.04,556
20130901|2013-07-03 08:30,3,133.05,133.09,132.93,133,2731
20130901|2013-07-03 09:00,3,133.02,133.12,133.01,133.1,1818
20130901|2013-07-03 09:30,3,133.1,133.1,132.98,133.02,1903
20130901|2013-07-03 10:00,3,133.03,133.07,132.99,133.02,2147
20130901|2013-07-03 10:30,3,133.01,133.09,132.98,133.07,286
20130901|2013-07-03 11:00,3,133.05,133.05,133,133,82
20130901|2013-07-03 11:30,3,133,133.01,132.91,133.01,37
20130901|2013-07-04 01:00,4,132.92,132.95,132.84,132.88,945
20130901|2013-07-04 01:30,4,132.87,132.97,132.85,132.88,1257
20130901|2013-07-04 02:00,4,132.89,132.96,132.86,132.86,1524
20130901|2013-07-04 02:30,4,132.86,132.95,132.85,132.93,1449
20130901|2013-07-04 03:00,4,132.94,132.95,132.8,132.8,2683
20130901|2013-07-04 03:30,4,132.82,132.87,132.61,132.69,15232
20130901|2013-07-04 04:00,4,132.68,132.77,132.68,132.76,2402
20130901|2013-07-04 04:30,4,132.76,132.8,132.73,132.74,1855
20130901|2013-07-04 05:00,4,132.76,132.76,132.69,132.71,489
20130901|2013-07-04 05:30,4,132.71,132.74,132.67,132.69,913
20130901|2013-07-04 06:00,4,132.7,132.9,132.7,132.83,2894
20130901|2013-07-04 06:30,4,132.84,132.94,132.84,132.94,1396
20130901|2013-07-04 07:00,4,132.95,133.01,132.91,132.99,1605
20130901|2013-07-04 07:30,4,132.98,133.78,132.97,133.78,8055
20130901|2013-07-04 08:00,4,133.79,133.91,133.62,133.65,4627
20130901|2013-07-04 08:30,4,133.65,133.74,133.6,133.61,2701
20130901|2013-07-04 09:00,4,133.61,133.61,133.19,133.27,2554
20130901|2013-07-04 09:30,4,133.28,133.47,133.28,133.39,2386
20130901|2013-07-04 10:00,4,133.39,133.4,133.25,133.37,1903
20130901|2013-07-04 10:30,4,133.37,133.49,133.37,133.49,1394
20130901|2013-07-04 11:00,4,133.47,133.47,133.44,133.45,77
20130901|2013-07-04 11:30,4,133.5,133.5,133.46,133.48,29
20130901|2013-07-05 01:00,5,133.53,133.62,133.48,133.59,1560
20130901|2013-07-05 01:30,5,133.59,133.61,133.49,133.53,605
20130901|2013-07-05 02:00,5,133.52,133.61,133.41,133.41,2441
20130901|2013-07-05 02:30,5,133.4,133.5,133.38,133.39,2159
20130901|2013-07-05 03:00,5,133.39,133.47,133.37,133.44,1879
20130901|2013-07-05 03:30,5,133.45,133.49,133.4,133.49,1361
20130901|2013-07-05 04:00,5,133.49,133.6,133.47,133.58,2396
20130901|2013-07-05 04:30,5,133.57,133.58,133.51,133.52,2057
20130901|2013-07-05 05:00,5,133.53,133.58,133.47,133.48,1787
20130901|2013-07-05 05:30,5,133.48,133.48,133.35,133.35,2447
20130901|2013-07-05 06:00,5,133.38,133.51,133.37,133.45,3177
20130901|2013-07-05 06:30,5,133.46,133.55,133.46,133.55,1150
20130901|2013-07-05 07:00,5,133.53,133.57,133.48,133.57,1648
20130901|2013-07-05 07:30,5,133.4,133.4,132.84,132.93,6765
20130901|2013-07-05 08:00,5,132.92,133.24,132.86,133.2,5961
20130901|2013-07-05 08:30,5,133.19,133.21,133.04,133.09,1583
20130901|2013-07-05 09:00,5,133.09,133.23,133.05,133.2,2590
20130901|2013-07-05 09:30,5,133.2,133.25,133.1,133.1,1616
20130901|2013-07-05 10:00,5,133.1,133.12,133.03,133.03,1331
20130901|2013-07-05 10:30,5,133.03,133.09,133.01,133.03,461
20130901|2013-07-05 11:00,5,133.06,133.11,133.02,133.02,95
20130901|2013-07-05 11:30,5,133.03,133.06,132.99,132.99,18
20130901|2013-07-08 01:00,8,132.98,133.35,132.98,133.31,472
20130901|2013-07-08 01:30,8,133.32,133.34,133.28,133.3,408
20130901|2013-07-08 02:00,8,133.29,133.36,133.29,133.35,548
20130901|2013-07-08 02:30,8,133.35,133.44,133.34,133.43,783
20130901|2013-07-08 03:00,8,133.44,133.47,133.39,133.4,1420
20130901|2013-07-08 03:30,8,133.4,133.42,133.34,133.38,2277
20130901|2013-07-08 04:00,8,133.37,133.39,133.21,133.3,1479
20130901|2013-07-08 04:30,8,133.3,133.3,133.11,133.23,1518
20130901|2013-07-08 05:00,8,133.24,133.28,133.19,133.26,630
20130901|2013-07-08 05:30,8,133.26,133.29,133.25,133.27,707
20130901|2013-07-08 06:00,8,133.28,133.38,133.28,133.36,1004
20130901|2013-07-08 06:30,8,133.35,133.37,133.2,133.21,1317
20130901|2013-07-08 07:00,8,133.2,133.35,133.2,133.34,2075
20130901|2013-07-08 07:30,8,133.34,133.44,133.31,133.4,2072
20130901|2013-07-08 08:00,8,133.4,133.48,133.35,133.46,1404
20130901|2013-07-08 08:30,8,133.46,133.55,133.42,133.54,1414
20130901|2013-07-08 09:00,8,133.55,133.56,133.51,133.55,503
20130901|2013-07-08 09:30,8,133.56,133.59,133.48,133.5,753
20130901|2013-07-08 10:00,8,133.5,133.56,133.48,133.53,692
20130901|2013-07-08 10:30,8,133.53,133.53,133.46,133.52,465
20130901|2013-07-08 11:00,8,133.5,133.5,133.5,133.5,33
20130901|2013-07-08 11:30,8,133.51,133.56,133.5,133.55,55
20130901|2013-07-09 01:00,9,133.62,133.69,133.54,133.58,467
20130901|2013-07-09 01:30,9,133.54,133.59,133.53,133.59,277
20130901|2013-07-09 02:00,9,133.6,133.78,133.56,133.67,782
20130901|2013-07-09 02:30,9,133.68,133.75,133.58,133.58,2172
20130901|2013-07-09 03:00,9,133.58,133.72,133.57,133.66,1477
20130901|2013-07-09 03:30,9,133.66,133.72,133.64,133.68,672
20130901|2013-07-09 04:00,9,133.69,133.7,133.59,133.6,900
20130901|2013-07-09 04:30,9,133.6,133.62,133.55,133.57,766
20130901|2013-07-09 05:00,9,133.57,133.6,133.46,133.52,2373
20130901|2013-07-09 05:30,9,133.51,133.63,133.5,133.57,1139
20130901|2013-07-09 06:00,9,133.56,133.62,133.55,133.6,657
20130901|2013-07-09 06:30,9,133.62,133.71,133.62,133.68,652
20130901|2013-07-09 07:00,9,133.69,133.74,133.62,133.67,2175
20130901|2013-07-09 07:30,9,133.67,133.77,133.67,133.74,1455
20130901|2013-07-09 08:00,9,133.75,133.75,133.67,133.73,2949
20130901|2013-07-09 08:30,9,133.73,133.76,133.67,133.76,971
20130901|2013-07-09 09:00,9,133.75,133.76,133.6,133.73,3414
20130901|2013-07-09 09:30,9,133.73,133.89,133.73,133.83,2567
20130901|2013-07-09 10:00,9,133.84,133.9,133.83,133.86,1373
20130901|2013-07-09 10:30,9,133.86,133.86,133.76,133.77,981
20130901|2013-07-09 11:00,9,133.78,133.78,133.75,133.77,151
20130901|2013-07-09 11:30,9,133.78,133.87,133.78,133.84,69
20130901|2013-07-10 01:00,10,133.92,133.99,133.83,133.9,869
20130901|2013-07-10 01:30,10,133.9,133.95,133.81,133.95,542
20130901|2013-07-10 02:00,10,133.93,133.93,133.86,133.91,808
20130901|2013-07-10 02:30,10,133.9,133.93,133.85,133.88,938
20130901|2013-07-10 03:00,10,133.88,133.98,133.88,133.95,904
20130901|2013-07-10 03:30,10,133.96,134.04,133.96,133.98,949
20130901|2013-07-10 04:00,10,133.98,134.01,133.97,133.97,500
20130901|2013-07-10 04:30,10,133.97,134.01,133.86,133.86,1408
20130901|2013-07-10 05:00,10,133.85,133.93,133.82,133.92,1106
20130901|2013-07-10 05:30,10,133.92,133.95,133.89,133.93,994
20130901|2013-07-10 06:00,10,133.94,134,133.92,133.96,698
20130901|2013-07-10 06:30,10,133.95,133.97,133.92,133.96,422
20130901|2013-07-10 07:00,10,133.95,134.07,133.91,133.99,1238
20130901|2013-07-10 07:30,10,133.97,134,133.94,133.98,617
20130901|2013-07-10 08:00,10,133.97,133.98,133.8,133.85,1694
20130901|2013-07-10 08:30,10,133.84,133.84,133.61,133.65,2841
20130901|2013-07-10 09:00,10,133.65,133.74,133.62,133.74,1439
20130901|2013-07-10 09:30,10,133.74,133.8,133.73,133.77,1401
20130901|2013-07-10 10:00,10,133.78,133.81,133.75,133.76,1808
20130901|2013-07-10 10:30,10,133.75,133.76,133.72,133.73,142
20130901|2013-07-10 11:00,10,133.75,133.75,133.74,133.74,491
20130901|2013-07-10 11:30,10,133.73,133.75,133.72,133.75,261
20130901|2013-07-11 01:00,11,134.2,134.49,134.2,134.37,1792
20130901|2013-07-11 01:30,11,134.36,134.43,134.35,134.38,1064
20130901|2013-07-11 02:00,11,134.39,134.39,134.24,134.25,1490
20130901|2013-07-11 02:30,11,134.24,134.24,134.11,134.19,2220
20130901|2013-07-11 03:00,11,134.17,134.18,134.08,134.11,1276
20130901|2013-07-11 03:30,11,134.1,134.22,134.08,134.18,1749
20130901|2013-07-11 04:00,11,134.19,134.2,134.08,134.09,923
20130901|2013-07-11 04:30,11,134.08,134.09,133.99,134.06,860
20130901|2013-07-11 05:00,11,134.07,134.1,134.04,134.1,345
20130901|2013-07-11 05:30,11,134.12,134.17,134.05,134.16,862
20130901|2013-07-11 06:00,11,134.15,134.22,134.14,134.17,484
20130901|2013-07-11 06:30,11,134.18,134.22,134.09,134.1,783
20130901|2013-07-11 07:00,11,134.1,134.15,133.88,133.89,1762
20130901|2013-07-11 07:30,11,133.9,133.97,133.62,133.7,2567
20130901|2013-07-11 08:00,11,133.7,133.77,133.64,133.77,1604
20130901|2013-07-11 08:30,11,133.77,133.93,133.74,133.91,1547
20130901|2013-07-11 09:00,11,133.89,134.05,133.85,133.92,1436
20130901|2013-07-11 09:30,11,133.93,134.03,133.9,134.03,2100
20130901|2013-07-11 10:00,11,134.02,134.03,133.88,133.88,1590
20130901|2013-07-11 10:30,11,133.93,133.98,133.91,133.95,540
20130901|2013-07-11 11:00,11,133.94,133.94,133.88,133.9,24
20130901|2013-07-11 11:30,11,133.91,133.91,133.87,133.88,25
20130901|2013-07-12 01:00,12,134.1,134.29,134.1,134.26,269
20130901|2013-07-12 01:30,12,134.26,134.36,134.26,134.29,438
20130901|2013-07-12 02:00,12,134.27,134.29,134.22,134.25,480
20130901|2013-07-12 02:30,12,134.28,134.38,134.26,134.38,552
20130901|2013-07-12 03:00,12,134.38,134.4,134.34,134.34,805
20130901|2013-07-12 03:30,12,134.33,134.47,134.31,134.44,759
20130901|2013-07-12 04:00,12,134.45,134.54,134.39,134.47,949
20130901|2013-07-12 04:30,12,134.48,134.51,134.41,134.45,1867
20130901|2013-07-12 05:00,12,134.45,134.49,134.39,134.48,1009
20130901|2013-07-12 05:30,12,134.48,134.5,134.42,134.46,877
20130901|2013-07-12 06:00,12,134.46,134.46,134.33,134.37,1524
20130901|2013-07-12 06:30,12,134.38,134.44,134.38,134.41,560
20130901|2013-07-12 07:00,12,134.41,134.44,134.37,134.41,911
20130901|2013-07-12 07:30,12,134.4,134.52,134.36,134.47,2097
20130901|2013-07-12 08:00,12,134.46,134.6,134.44,134.46,4225
20130901|2013-07-12 08:30,12,134.46,134.56,134.41,134.55,1981
20130901|2013-07-12 09:00,12,134.53,134.6,134.48,134.55,1351
20130901|2013-07-12 09:30,12,134.55,134.55,134.45,134.45,825
20130901|2013-07-12 10:00,12,134.47,134.5,134.42,134.43,1532
20130901|2013-07-12 10:30,12,134.44,134.46,134.33,134.36,511
20130901|2013-07-12 11:00,12,134.36,134.42,134.32,134.36,433
20130901|2013-07-12 11:30,12,134.34,134.35,134.26,134.3,70
20130901|2013-07-15 01:00,15,134.17,134.23,134.1,134.23,838
20130901|2013-07-15 01:30,15,134.22,134.28,134.19,134.26,490
20130901|2013-07-15 02:00,15,134.26,134.28,134.19,134.26,1126
20130901|2013-07-15 02:30,15,134.27,134.27,134.18,134.26,800
20130901|2013-07-15 03:00,15,134.26,134.29,134.21,134.25,690
20130901|2013-07-15 03:30,15,134.24,134.28,134.22,134.25,654
20130901|2013-07-15 04:00,15,134.25,134.32,134.24,134.29,335
20130901|2013-07-15 04:30,15,134.3,134.31,134.23,134.23,557
20130901|2013-07-15 05:00,15,134.23,134.23,134.19,134.21,763
20130901|2013-07-15 05:30,15,134.22,134.23,134.19,134.22,251
20130901|2013-07-15 06:00,15,134.23,134.24,134.19,134.23,492
20130901|2013-07-15 06:30,15,134.22,134.24,134.11,134.16,1028
20130901|2013-07-15 07:00,15,134.16,134.17,134.05,134.09,680
20130901|2013-07-15 07:30,15,134.09,134.3,134.09,134.25,1303
20130901|2013-07-15 08:00,15,134.25,134.28,134.1,134.22,766
20130901|2013-07-15 08:30,15,134.22,134.29,134.18,134.2,883
20130901|2013-07-15 09:00,15,134.21,134.27,134.19,134.2,827
20130901|2013-07-15 09:30,15,134.2,134.27,134.19,134.25,684
20130901|2013-07-15 10:00,15,134.25,134.25,134.18,134.19,562
20130901|2013-07-15 10:30,15,134.2,134.2,134.16,134.18,107
20130901|2013-07-15 11:00,15,134.17,134.2,134.15,134.17,36
20130901|2013-07-15 11:30,15,134.2,134.22,134.17,134.19,43
20130901|2013-07-16 01:00,16,134.16,134.19,134.13,134.15,227
20130901|2013-07-16 01:30,16,134.14,134.16,134.12,134.15,101
20130901|2013-07-16 02:00,16,134.17,134.2,134.09,134.17,780
20130901|2013-07-16 02:30,16,134.17,134.23,134.15,134.22,453
20130901|2013-07-16 03:00,16,134.23,134.26,134.17,134.24,1806
20130901|2013-07-16 03:30,16,134.24,134.33,134.24,134.31,1582
20130901|2013-07-16 04:00,16,134.32,134.36,134.27,134.29,1964
20130901|2013-07-16 04:30,16,134.29,134.36,134.27,134.35,1636
20130901|2013-07-16 05:00,16,134.34,134.37,134.32,134.37,930
20130901|2013-07-16 05:30,16,134.38,134.4,134.35,134.37,478
20130901|2013-07-16 06:00,16,134.37,134.39,134.34,134.35,697
20130901|2013-07-16 06:30,16,134.36,134.38,134.33,134.35,679
20130901|2013-07-16 07:00,16,134.36,134.39,134.33,134.34,1184
20130901|2013-07-16 07:30,16,134.33,134.37,134.28,134.34,1560
20130901|2013-07-16 08:00,16,134.34,134.38,134.29,134.33,1291
20130901|2013-07-16 08:30,16,134.31,134.34,134.28,134.31,854
20130901|2013-07-16 09:00,16,134.3,134.38,134.27,134.35,2008
20130901|2013-07-16 09:30,16,134.36,134.39,134.34,134.34,1091
20130901|2013-07-16 10:00,16,134.32,134.44,134.29,134.41,1391
20130901|2013-07-16 10:30,16,134.39,134.42,134.39,134.4,826
20130901|2013-07-16 11:00,16,134.4,134.4,134.37,134.38,89
20130901|2013-07-16 11:30,16,134.38,134.45,134.33,134.45,38
20130901|2013-07-17 01:00,17,134.53,134.53,134.35,134.37,156
20130901|2013-07-17 01:30,17,134.37,134.37,134.35,134.35,283
20130901|2013-07-17 02:00,17,134.34,134.4,134.31,134.39,323
20130901|2013-07-17 02:30,17,134.4,134.42,134.35,134.35,722
20130901|2013-07-17 03:00,17,134.36,134.36,134.26,134.26,1597
20130901|2013-07-17 03:30,17,134.27,134.27,134.1,134.16,1747
20130901|2013-07-17 04:00,17,134.15,134.25,134.14,134.16,1374
20130901|2013-07-17 04:30,17,134.16,134.24,134.1,134.12,1578
20130901|2013-07-17 05:00,17,134.12,134.14,134.01,134.07,1513
20130901|2013-07-17 05:30,17,134.07,134.09,134.04,134.06,547
20130901|2013-07-17 06:00,17,134.06,134.07,133.96,133.99,1461
20130901|2013-07-17 06:30,17,133.98,134.05,133.97,134.02,1444
20130901|2013-07-17 07:00,17,134.02,134.06,134.02,134.04,1379
20130901|2013-07-17 07:30,17,134.06,134.39,134.04,134.33,4626
20130901|2013-07-17 08:00,17,134.32,134.45,134.31,134.41,2485
20130901|2013-07-17 08:30,17,134.42,134.51,134.39,134.39,1947
20130901|2013-07-17 09:00,17,134.39,134.49,134.39,134.49,985
20130901|2013-07-17 09:30,17,134.49,134.5,134.32,134.38,3514
20130901|2013-07-17 10:00,17,134.41,134.43,134.35,134.36,2125
20130901|2013-07-17 10:30,17,134.38,134.4,134.33,134.35,707
20130901|2013-07-17 11:00,17,134.34,134.37,134.34,134.34,14
20130901|2013-07-17 11:30,17,134.34,134.4,134.34,134.4,76
20130901|2013-07-18 01:00,18,134.37,134.67,134.37,134.53,745
20130901|2013-07-18 01:30,18,134.54,134.58,134.54,134.56,175
20130901|2013-07-18 02:00,18,134.55,134.55,134.42,134.49,776
20130901|2013-07-18 02:30,18,134.51,134.57,134.5,134.51,942
20130901|2013-07-18 03:00,18,134.51,134.63,134.48,134.59,2301
20130901|2013-07-18 03:30,18,134.59,134.65,134.52,134.57,4132
20130901|2013-07-18 04:00,18,134.58,134.67,134.58,134.67,3337
20130901|2013-07-18 04:30,18,134.66,134.67,134.55,134.56,4843
20130901|2013-07-18 05:00,18,134.55,134.62,134.5,134.62,4578
20130901|2013-07-18 05:30,18,134.62,134.75,134.62,134.73,2422
20130901|2013-07-18 06:00,18,134.72,134.77,134.72,134.73,2256
20130901|2013-07-18 06:30,18,134.73,134.76,134.64,134.66,1219
20130901|2013-07-18 07:00,18,134.66,134.67,134.6,134.63,2070
20130901|2013-07-18 07:30,18,134.62,134.66,134.56,134.59,2133
20130901|2013-07-18 08:00,18,134.58,134.7,134.57,134.7,1964
20130901|2013-07-18 08:30,18,134.69,134.73,134.67,134.69,1651
20130901|2013-07-18 09:00,18,134.68,134.73,134.59,134.61,2015
20130901|2013-07-18 09:30,18,134.61,134.66,134.61,134.64,1572
20130901|2013-07-18 10:00,18,134.64,134.68,134.59,134.66,1896
20130901|2013-07-18 10:30,18,134.66,134.67,134.62,134.64,463
20130901|2013-07-18 11:00,18,134.62,134.65,134.59,134.63,163
20130901|2013-07-18 11:30,18,134.65,134.68,134.59,134.64,64
20130901|2013-07-19 01:00,19,134.74,134.75,134.7,134.74,539
20130901|2013-07-19 01:30,19,134.75,134.8,134.75,134.79,826
20130901|2013-07-19 02:00,19,134.78,134.81,134.72,134.78,1695
20130901|2013-07-19 02:30,19,134.78,134.8,134.73,134.76,2044
20130901|2013-07-19 03:00,19,134.75,134.8,134.72,134.77,1884
20130901|2013-07-19 03:30,19,134.76,134.79,134.72,134.73,1636
20130901|2013-07-19 04:00,19,134.73,134.76,134.69,134.7,1373
20130901|2013-07-19 04:30,19,134.7,134.72,134.66,134.7,1221
20130901|2013-07-19 05:00,19,134.69,134.7,134.62,134.64,1705
20130901|2013-07-19 05:30,19,134.64,134.66,134.58,134.63,1240
20130901|2013-07-19 06:00,19,134.63,134.64,134.52,134.53,1515
20130901|2013-07-19 06:30,19,134.54,134.55,134.44,134.5,1781
20130901|2013-07-19 07:00,19,134.49,134.56,134.49,134.54,1839
20130901|2013-07-19 07:30,19,134.53,134.59,134.5,134.51,1017
20130901|2013-07-19 08:00,19,134.52,134.57,134.51,134.55,866
20130901|2013-07-19 08:30,19,134.55,134.61,134.49,134.58,1301
20130901|2013-07-19 09:00,19,134.58,134.58,134.47,134.52,1042
20130901|2013-07-19 09:30,19,134.51,134.57,134.45,134.46,1982
20130901|2013-07-19 10:00,19,134.46,134.51,134.38,134.42,1822
20130901|2013-07-19 10:30,19,134.42,134.47,134.4,134.43,309
20130901|2013-07-19 11:00,19,134.45,134.47,134.42,134.42,218
20130901|2013-07-19 11:30,19,134.42,134.42,134.42,134.42,32
20130901|2013-07-22 01:00,22,134.49,134.61,134.49,134.52,344
20130901|2013-07-22 01:30,22,134.53,134.55,134.51,134.55,342
20130901|2013-07-22 02:00,22,134.55,134.59,134.45,134.48,564
20130901|2013-07-22 02:30,22,134.49,134.56,134.47,134.5,1942
20130901|2013-07-22 03:00,22,134.51,134.52,134.4,134.43,1148
20130901|2013-07-22 03:30,22,134.42,134.42,134.33,134.39,2565
20130901|2013-07-22 04:00,22,134.38,134.43,134.37,134.39,1606
20130901|2013-07-22 04:30,22,134.39,134.41,134.33,134.37,1292
20130901|2013-07-22 05:00,22,134.36,134.37,134.32,134.36,1586
20130901|2013-07-22 05:30,22,134.38,134.43,134.33,134.38,1102
20130901|2013-07-22 06:00,22,134.38,134.39,134.32,134.37,1048
20130901|2013-07-22 06:30,22,134.37,134.37,134.31,134.31,1019
20130901|2013-07-22 07:00,22,134.31,134.44,134.28,134.44,2279
20130901|2013-07-22 07:30,22,134.44,134.44,134.33,134.33,1349
20130901|2013-07-22 08:00,22,134.34,134.38,134.32,134.32,1704
20130901|2013-07-22 08:30,22,134.33,134.37,134.31,134.36,1508
20130901|2013-07-22 09:00,22,134.37,134.43,134.35,134.36,1938
20130901|2013-07-22 09:30,22,134.37,134.41,134.33,134.34,1220
20130901|2013-07-22 10:00,22,134.35,134.41,134.33,134.38,2133
20130901|2013-07-22 10:30,22,134.37,134.44,134.36,134.42,630
20130901|2013-07-22 11:00,22,134.42,134.51,134.41,134.47,300
20130901|2013-07-22 11:30,22,134.47,134.5,134.43,134.49,36
20130901|2013-07-23 01:00,23,134.41,134.59,134.41,134.53,703
20130901|2013-07-23 01:30,23,134.53,134.56,134.52,134.55,1181
20130901|2013-07-23 02:00,23,134.56,134.57,134.34,134.36,1699
20130901|2013-07-23 02:30,23,134.33,134.35,134.17,134.19,2834
20130901|2013-07-23 03:00,23,134.19,134.32,134.18,134.26,3490
20130901|2013-07-23 03:30,23,134.26,134.47,134.25,134.44,4647
20130901|2013-07-23 04:00,23,134.44,134.45,134.34,134.35,1685
20130901|2013-07-23 04:30,23,134.35,134.36,134.29,134.31,1961
20130901|2013-07-23 05:00,23,134.31,134.41,134.31,134.38,2695
20130901|2013-07-23 05:30,23,134.38,134.41,134.33,134.34,2144
20130901|2013-07-23 06:00,23,134.34,134.36,134.26,134.26,1107
20130901|2013-07-23 06:30,23,134.26,134.26,134.12,134.15,1907
20130901|2013-07-23 07:00,23,134.14,134.16,134.03,134.11,3275
20130901|2013-07-23 07:30,23,134.11,134.17,134.1,134.17,1019
20130901|2013-07-23 08:00,23,134.16,134.2,134.14,134.15,898
20130901|2013-07-23 08:30,23,134.15,134.15,134.01,134.08,2216
20130901|2013-07-23 09:00,23,134.07,134.12,134.05,134.12,1163
20130901|2013-07-23 09:30,23,134.12,134.25,134.11,134.2,2345
20130901|2013-07-23 10:00,23,134.2,134.24,134.16,134.23,961
20130901|2013-07-23 10:30,23,134.24,134.27,134.21,134.21,369
20130901|2013-07-23 11:00,23,134.22,134.24,134.2,134.2,223
20130901|2013-07-23 11:30,23,134.22,134.24,134.21,134.24,11
20130901|2013-07-24 01:00,24,134.26,134.33,134.15,134.3,244
20130901|2013-07-24 01:30,24,134.31,134.33,134.23,134.24,719
20130901|2013-07-24 02:00,24,134.24,134.31,134.18,134.21,2140
20130901|2013-07-24 02:30,24,134.21,134.22,134.09,134.12,2368
20130901|2013-07-24 03:00,24,134.12,134.15,134.04,134.09,2218
20130901|2013-07-24 03:30,24,134.09,134.16,134.09,134.13,915
20130901|2013-07-24 04:00,24,134.15,134.16,133.98,134.02,2602
20130901|2013-07-24 04:30,24,134.02,134.03,133.88,133.9,2181
20130901|2013-07-24 05:00,24,133.9,133.98,133.9,133.93,2136
20130901|2013-07-24 05:30,24,133.93,134.02,133.92,133.96,1163
20130901|2013-07-24 06:00,24,133.97,133.97,133.83,133.83,1137
20130901|2013-07-24 06:30,24,133.82,133.91,133.8,133.89,1833
20130901|2013-07-24 07:00,24,133.89,133.93,133.75,133.76,1720
20130901|2013-07-24 07:30,24,133.76,133.85,133.69,133.75,2354
20130901|2013-07-24 08:00,24,133.74,133.82,133.66,133.74,3157
20130901|2013-07-24 08:30,24,133.74,133.78,133.71,133.75,1186
20130901|2013-07-24 09:00,24,133.75,133.76,133.65,133.68,3681
20130901|2013-07-24 09:30,24,133.69,133.7,133.58,133.59,2092
20130901|2013-07-24 10:00,24,133.59,133.64,133.58,133.61,2081
20130901|2013-07-24 10:30,24,133.6,133.66,133.58,133.66,490
20130901|2013-07-24 11:00,24,133.66,133.68,133.63,133.66,427
20130901|2013-07-24 11:30,24,133.63,133.63,133.55,133.57,196
20130901|2013-07-25 01:00,25,133.52,133.62,133.52,133.57,274
20130901|2013-07-25 01:30,25,133.56,133.62,133.54,133.61,167
20130901|2013-07-25 02:00,25,133.64,133.68,133.63,133.68,1142
20130901|2013-07-25 02:30,25,133.68,133.69,133.47,133.5,3206
20130901|2013-07-25 03:00,25,133.49,133.74,133.45,133.71,3208
20130901|2013-07-25 03:30,25,133.73,133.82,133.73,133.81,2761
20130901|2013-07-25 04:00,25,133.82,133.91,133.81,133.88,2973
20130901|2013-07-25 04:30,25,133.89,133.9,133.81,133.81,2892
20130901|2013-07-25 05:00,25,133.8,133.8,133.45,133.47,2150
20130901|2013-07-25 05:30,25,133.47,133.58,133.45,133.55,2265
20130901|2013-07-25 06:00,25,133.55,133.59,133.52,133.56,1013
20130901|2013-07-25 06:30,25,133.55,133.56,133.46,133.47,1720
20130901|2013-07-25 07:00,25,133.47,133.6,133.46,133.59,2412
20130901|2013-07-25 07:30,25,133.59,133.7,133.5,133.56,2835
20130901|2013-07-25 08:00,25,133.56,133.62,133.5,133.54,3163
20130901|2013-07-25 08:30,25,133.53,133.6,133.5,133.52,1980
20130901|2013-07-25 09:00,25,133.53,133.57,133.41,133.51,2297
20130901|2013-07-25 09:30,25,133.49,133.52,133.42,133.44,2660
20130901|2013-07-25 10:00,25,133.44,133.5,133.4,133.42,2014
20130901|2013-07-25 10:30,25,133.43,133.5,133.43,133.46,844
20130901|2013-07-25 11:00,25,133.47,133.57,133.47,133.52,97
20130901|2013-07-25 11:30,25,133.52,133.53,133.5,133.53,31
20130901|2013-07-26 01:00,26,133.6,133.65,133.57,133.59,142
20130901|2013-07-26 01:30,26,133.6,133.65,133.59,133.63,507
20130901|2013-07-26 02:00,26,133.63,133.65,133.59,133.64,1318
20130901|2013-07-26 02:30,26,133.64,133.73,133.59,133.68,1946
20130901|2013-07-26 03:00,26,133.69,133.78,133.66,133.69,3338
20130901|2013-07-26 03:30,26,133.7,133.7,133.62,133.64,1020
20130901|2013-07-26 04:00,26,133.65,133.7,133.6,133.61,2461
20130901|2013-07-26 04:30,26,133.62,133.62,133.47,133.57,2278
20130901|2013-07-26 05:00,26,133.57,133.6,133.5,133.51,1040
20130901|2013-07-26 05:30,26,133.52,133.55,133.5,133.5,597
20130901|2013-07-26 06:00,26,133.5,133.52,133.46,133.51,272
20130901|2013-07-26 06:30,26,133.52,133.53,133.36,133.39,1919
20130901|2013-07-26 07:00,26,133.39,133.43,133.35,133.43,1107
20130901|2013-07-26 07:30,26,133.44,133.54,133.44,133.52,2013
20130901|2013-07-26 08:00,26,133.53,133.61,133.53,133.53,1731
20130901|2013-07-26 08:30,26,133.53,133.6,133.49,133.5,1365
20130901|2013-07-26 09:00,26,133.51,133.52,133.42,133.51,1592
20130901|2013-07-26 09:30,26,133.5,133.51,133.43,133.46,1024
20130901|2013-07-26 10:00,26,133.46,133.54,133.46,133.52,948
20130901|2013-07-26 10:30,26,133.52,133.55,133.5,133.5,609
20130901|2013-07-26 11:00,26,133.5,133.55,133.5,133.55,27
20130901|2013-07-26 11:30,26,133.55,133.6,133.53,133.59,44
20130901|2013-07-29 01:00,29,133.61,133.61,133.49,133.6,285
20130901|2013-07-29 01:30,29,133.61,133.61,133.57,133.57,26
20130901|2013-07-29 02:00,29,133.56,133.6,133.51,133.56,974
20130901|2013-07-29 02:30,29,133.56,133.61,133.55,133.59,1011
20130901|2013-07-29 03:00,29,133.58,133.66,133.57,133.62,1449
20130901|2013-07-29 03:30,29,133.62,133.65,133.52,133.54,2172
20130901|2013-07-29 04:00,29,133.54,133.57,133.47,133.48,2570
20130901|2013-07-29 04:30,29,133.47,133.52,133.34,133.37,4000
20130901|2013-07-29 05:00,29,133.37,133.44,133.34,133.36,2818
20130901|2013-07-29 05:30,29,133.37,133.46,133.36,133.46,1145
20130901|2013-07-29 06:00,29,133.46,133.63,133.46,133.62,1131
20130901|2013-07-29 06:30,29,133.62,133.69,133.6,133.69,911
20130901|2013-07-29 07:00,29,133.69,133.69,133.62,133.63,1421
20130901|2013-07-29 07:30,29,133.63,133.66,133.6,133.63,765
20130901|2013-07-29 08:00,29,133.62,133.62,133.57,133.6,604
20130901|2013-07-29 08:30,29,133.58,133.58,133.46,133.49,1042
20130901|2013-07-29 09:00,29,133.5,133.57,133.48,133.56,1107
20130901|2013-07-29 09:30,29,133.56,133.63,133.54,133.62,1726
20130901|2013-07-29 10:00,29,133.61,133.61,133.5,133.53,1061
20130901|2013-07-29 10:30,29,133.54,133.55,133.47,133.48,498
20130901|2013-07-29 11:00,29,133.52,133.52,133.49,133.49,39
20130901|2013-07-29 11:30,29,133.49,133.55,133.45,133.45,42
20130901|2013-07-30 01:00,30,133.57,133.57,133.51,133.56,43
20130901|2013-07-30 01:30,30,133.56,133.56,133.46,133.47,216
20130901|2013-07-30 02:00,30,133.47,133.55,133.47,133.51,690
20130901|2013-07-30 02:30,30,133.51,133.66,133.5,133.62,1099
20130901|2013-07-30 03:00,30,133.62,133.68,133.62,133.68,588
20130901|2013-07-30 03:30,30,133.68,133.8,133.64,133.74,2168
20130901|2013-07-30 04:00,30,133.73,133.73,133.66,133.67,620
20130901|2013-07-30 04:30,30,133.66,133.67,133.53,133.56,1549
20130901|2013-07-30 05:00,30,133.56,133.61,133.53,133.54,1350
20130901|2013-07-30 05:30,30,133.54,133.62,133.54,133.59,1035
20130901|2013-07-30 06:00,30,133.6,133.62,133.54,133.58,648
20130901|2013-07-30 06:30,30,133.57,133.57,133.48,133.55,1658
20130901|2013-07-30 07:00,30,133.54,133.62,133.51,133.61,1465
20130901|2013-07-30 07:30,30,133.6,133.67,133.59,133.64,1307
20130901|2013-07-30 08:00,30,133.65,133.68,133.56,133.65,1298
20130901|2013-07-30 08:30,30,133.66,133.67,133.59,133.6,1755
20130901|2013-07-30 09:00,30,133.6,133.72,133.59,133.67,1688
20130901|2013-07-30 09:30,30,133.67,133.69,133.65,133.68,899
20130901|2013-07-30 10:00,30,133.69,133.69,133.62,133.63,977
20130901|2013-07-30 10:30,30,133.63,133.63,133.55,133.58,384
20130901|2013-07-30 11:00,30,133.58,133.58,133.55,133.58,152
20130901|2013-07-30 11:30,30,133.56,133.57,133.47,133.57,219
20130901|2013-07-31 01:00,31,133.57,133.6,133.53,133.53,245
20130901|2013-07-31 01:30,31,133.53,133.59,133.44,133.59,495
20130901|2013-07-31 02:00,31,133.59,133.6,133.34,133.44,2190
20130901|2013-07-31 02:30,31,133.42,133.53,133.41,133.52,1118
20130901|2013-07-31 03:00,31,133.52,133.56,133.46,133.47,1540
20130901|2013-07-31 03:30,31,133.47,133.55,133.45,133.54,774
20130901|2013-07-31 04:00,31,133.55,133.6,133.46,133.55,1473
20130901|2013-07-31 04:30,31,133.55,133.75,133.54,133.7,2648
20130901|2013-07-31 05:00,31,133.69,133.96,133.69,133.94,1973
20130901|2013-07-31 05:30,31,133.94,133.96,133.89,133.95,1563
20130901|2013-07-31 06:00,31,133.96,134.02,133.81,133.86,1423
20130901|2013-07-31 06:30,31,133.86,133.89,133.59,133.6,3090
20130901|2013-07-31 07:00,31,133.6,133.68,133.43,133.49,2154
20130901|2013-07-31 07:30,31,133.48,133.69,133.3,133.68,4193
20130901|2013-07-31 08:00,31,133.68,133.68,133.54,133.61,2196
20130901|2013-07-31 08:30,31,133.61,133.63,133.52,133.6,2562
20130901|2013-07-31 09:00,31,133.61,133.73,133.59,133.73,2000
20130901|2013-07-31 09:30,31,133.73,133.84,133.7,133.74,3506
20130901|2013-07-31 10:00,31,133.75,133.91,133.69,133.87,5169
20130901|2013-07-31 10:30,31,133.88,134,133.85,133.91,880
20130901|2013-07-31 11:00,31,133.91,133.94,133.89,133.94,393
20130901|2013-07-31 11:30,31,133.93,133.95,133.89,133.9,125
20130901|2013-08-01 01:00,1,134.16,134.57,134.16,134.47,1522
20130901|2013-08-01 01:30,1,134.47,134.47,134.42,134.43,706
20130901|2013-08-01 02:00,1,134.43,134.66,134.43,134.49,2361
20130901|2013-08-01 02:30,1,134.49,134.54,134.4,134.46,1741
20130901|2013-08-01 03:00,1,134.46,134.52,134.43,134.5,1995
20130901|2013-08-01 03:30,1,134.51,134.59,134.5,134.54,1238
20130901|2013-08-01 04:00,1,134.54,134.57,134.52,134.55,1210
20130901|2013-08-01 04:30,1,134.55,134.56,134.48,134.5,1984
20130901|2013-08-01 05:00,1,134.49,134.55,134.48,134.51,1454
20130901|2013-08-01 05:30,1,134.49,134.58,134.46,134.56,1268
20130901|2013-08-01 06:00,1,134.56,134.56,134.45,134.53,1421
20130901|2013-08-01 06:30,1,134.52,134.62,134.5,134.6,772
20130901|2013-08-01 07:00,1,134.59,134.66,134.57,134.65,1113
20130901|2013-08-01 07:30,1,134.64,134.66,134.32,134.33,2571
20130901|2013-08-01 08:00,1,134.31,134.4,134.2,134.35,1965
20130901|2013-08-01 08:30,1,134.35,134.35,134.03,134.06,2491
20130901|2013-08-01 09:00,1,134.06,134.06,133.85,133.97,3392
20130901|2013-08-01 09:30,1,133.96,134.01,133.87,134.01,2268
20130901|2013-08-01 10:00,1,134.01,134.09,133.92,133.95,1399
20130901|2013-08-01 10:30,1,133.95,134.04,133.94,134.03,414
20130901|2013-08-01 11:00,1,134.05,134.1,134.03,134.03,144
20130901|2013-08-01 11:30,1,134.01,134.06,133.93,134.03,98
20130901|2013-08-02 01:00,2,134,134,133.84,133.89,676
20130901|2013-08-02 01:30,2,133.87,133.89,133.78,133.81,404
20130901|2013-08-02 02:00,2,133.81,133.89,133.75,133.78,1260
20130901|2013-08-02 02:30,2,133.77,133.83,133.65,133.77,1819
20130901|2013-08-02 03:00,2,133.79,133.81,133.71,133.75,2903
20130901|2013-08-02 03:30,2,133.74,133.81,133.7,133.73,2460
20130901|2013-08-02 04:00,2,133.72,133.78,133.66,133.77,2954
20130901|2013-08-02 04:30,2,133.76,133.77,133.67,133.68,1521
20130901|2013-08-02 05:00,2,133.67,133.72,133.67,133.69,982
20130901|2013-08-02 05:30,2,133.69,133.76,133.69,133.75,614
20130901|2013-08-02 06:00,2,133.75,133.75,133.64,133.64,1240
20130901|2013-08-02 06:30,2,133.64,133.64,133.43,133.45,2026
20130901|2013-08-02 07:00,2,133.43,133.55,133.43,133.55,1628
20130901|2013-08-02 07:30,2,133.55,134.15,133.54,134.09,4029
20130901|2013-08-02 08:00,2,134.09,134.09,133.93,133.95,1760
20130901|2013-08-02 08:30,2,133.96,134.06,133.94,134.03,871
20130901|2013-08-02 09:00,2,134.03,134.16,134.03,134.15,1444
20130901|2013-08-02 09:30,2,134.16,134.35,134.12,134.33,1520
20130901|2013-08-02 10:00,2,134.32,134.35,134.24,134.28,1041
20130901|2013-08-02 10:30,2,134.29,134.33,134.23,134.28,397
20130901|2013-08-02 11:00,2,134.29,134.35,134.29,134.34,210
20130901|2013-08-02 11:30,2,134.34,134.39,134.33,134.39,37
20130901|2013-08-05 01:00,5,134.42,134.42,134.17,134.3,617
20130901|2013-08-05 01:30,5,134.3,134.44,134.3,134.44,281
20130901|2013-08-05 02:00,5,134.42,134.52,134.38,134.39,568
20130901|2013-08-05 02:30,5,134.43,134.5,134.35,134.39,1650
20130901|2013-08-05 03:00,5,134.39,134.52,134.36,134.36,749
20130901|2013-08-05 03:30,5,134.37,134.46,134.34,134.42,1205
20130901|2013-08-05 04:00,5,134.41,134.42,134.37,134.38,484
20130901|2013-08-05 04:30,5,134.37,134.45,134.29,134.3,768
20130901|2013-08-05 05:00,5,134.3,134.31,134.06,134.06,3243
20130901|2013-08-05 05:30,5,134.05,134.16,134.01,134.09,2796
20130901|2013-08-05 06:00,5,134.09,134.17,134.09,134.15,1490
20130901|2013-08-05 06:30,5,134.14,134.17,134.09,134.15,1656
20130901|2013-08-05 07:00,5,134.13,134.16,134.09,134.16,871
20130901|2013-08-05 07:30,5,134.17,134.17,133.97,133.98,2322
20130901|2013-08-05 08:00,5,133.97,133.99,133.92,133.95,1906
20130901|2013-08-05 08:30,5,133.96,133.98,133.92,133.93,1175
20130901|2013-08-05 09:00,5,133.92,133.92,133.8,133.82,2347
20130901|2013-08-05 09:30,5,133.81,133.81,133.7,133.78,1008
20130901|2013-08-05 10:00,5,133.79,133.8,133.7,133.76,2231
20130901|2013-08-05 10:30,5,133.76,133.79,133.71,133.74,480
20130901|2013-08-05 11:00,5,133.74,133.74,133.72,133.72,13
20130901|2013-08-05 11:30,5,133.73,133.74,133.71,133.73,197
20130901|2013-08-06 01:00,6,133.67,133.73,133.6,133.68,262
20130901|2013-08-06 01:30,6,133.67,133.74,133.65,133.68,284
20130901|2013-08-06 02:00,6,133.69,133.71,133.61,133.67,823
20130901|2013-08-06 02:30,6,133.67,133.78,133.63,133.78,1118
20130901|2013-08-06 03:00,6,133.78,133.83,133.72,133.72,819
20130901|2013-08-06 03:30,6,133.72,133.72,133.63,133.68,1468
20130901|2013-08-06 04:00,6,133.68,133.68,133.63,133.68,1468
20130901|2013-08-06 04:30,6,133.67,133.73,133.65,133.73,591
20130901|2013-08-06 05:00,6,133.7,133.7,133.54,133.67,1073
20130901|2013-08-06 05:30,6,133.67,133.77,133.65,133.77,428
20130901|2013-08-06 06:00,6,133.78,133.82,133.72,133.73,702
20130901|2013-08-06 06:30,6,133.73,133.88,133.71,133.85,899
20130901|2013-08-06 07:00,6,133.85,133.94,133.82,133.85,2064
20130901|2013-08-06 07:30,6,133.85,133.86,133.79,133.79,1555
20130901|2013-08-06 08:00,6,133.79,133.87,133.77,133.82,1706
20130901|2013-08-06 08:30,6,133.84,133.84,133.69,133.7,866
20130901|2013-08-06 09:00,6,133.7,133.8,133.7,133.74,852
20130901|2013-08-06 09:30,6,133.74,133.77,133.69,133.73,1583
20130901|2013-08-06 10:00,6,133.72,133.78,133.68,133.73,906
20130901|2013-08-06 10:30,6,133.73,133.74,133.67,133.67,370
20130901|2013-08-06 11:00,6,133.66,133.71,133.66,133.66,124
20130901|2013-08-06 11:30,6,133.69,133.71,133.57,133.59,39
20130901|2013-08-07 01:00,7,133.68,134,133.68,133.91,483
20130901|2013-08-07 01:30,7,133.91,133.95,133.88,133.88,438
20130901|2013-08-07 02:00,7,133.87,134.01,133.84,133.99,747
20130901|2013-08-07 02:30,7,133.99,134.06,133.92,134.03,819
20130901|2013-08-07 03:00,7,134.03,134.03,133.93,133.94,1368
20130901|2013-08-07 03:30,7,133.93,133.96,133.85,133.87,919
20130901|2013-08-07 04:00,7,133.87,133.98,133.85,133.96,746
20130901|2013-08-07 04:30,7,133.96,134.06,133.73,133.83,2847
20130901|2013-08-07 05:00,7,133.82,133.82,133.58,133.73,2522
20130901|2013-08-07 05:30,7,133.73,133.82,133.66,133.79,1320
20130901|2013-08-07 06:00,7,133.79,133.84,133.75,133.75,349
20130901|2013-08-07 06:30,7,133.76,133.78,133.72,133.76,311
20130901|2013-08-07 07:00,7,133.75,133.78,133.68,133.75,454
20130901|2013-08-07 07:30,7,133.76,133.85,133.73,133.82,543
20130901|2013-08-07 08:00,7,133.82,133.89,133.81,133.84,919
20130901|2013-08-07 08:30,7,133.83,133.84,133.75,133.79,1099
20130901|2013-08-07 09:00,7,133.8,133.99,133.76,133.99,1206
20130901|2013-08-07 09:30,7,133.99,134.04,133.93,133.93,1770
20130901|2013-08-07 10:00,7,133.92,133.97,133.9,133.92,687
20130901|2013-08-07 10:30,7,133.9,133.93,133.9,133.91,567
20130901|2013-08-07 11:00,7,133.91,133.91,133.89,133.9,54
20130901|2013-08-07 11:30,7,133.92,133.96,133.87,133.96,326
20130901|2013-08-08 01:00,8,134.02,134.26,134.02,134.23,623
20130901|2013-08-08 01:30,8,134.22,134.27,134.17,134.19,947
20130901|2013-08-08 02:00,8,134.19,134.3,134.12,134.29,646
20130901|2013-08-08 02:30,8,134.29,134.44,134.29,134.38,2467
20130901|2013-08-08 03:00,8,134.37,134.44,134.27,134.29,1621
20130901|2013-08-08 03:30,8,134.28,134.31,134.23,134.27,1878
20130901|2013-08-08 04:00,8,134.26,134.26,134.12,134.12,1051
20130901|2013-08-08 04:30,8,134.13,134.13,133.96,133.97,1157
20130901|2013-08-08 05:00,8,133.96,134.02,133.9,134,2122
20130901|2013-08-08 05:30,8,134.01,134.04,133.93,133.96,595
20130901|2013-08-08 06:00,8,133.96,134.04,133.94,134.02,417
20130901|2013-08-08 06:30,8,134.02,134.02,133.9,133.91,337
20130901|2013-08-08 07:00,8,133.91,133.96,133.85,133.95,963
20130901|2013-08-08 07:30,8,133.92,134.15,133.92,134.14,1386
20130901|2013-08-08 08:00,8,134.15,134.18,134.06,134.06,1223
20130901|2013-08-08 08:30,8,134.06,134.08,134,134,1002
20130901|2013-08-08 09:00,8,134.01,134.07,133.97,134,847
20130901|2013-08-08 09:30,8,134,134.05,133.98,134.01,855
20130901|2013-08-08 10:00,8,134.01,134.11,133.97,134.05,1265
20130901|2013-08-08 10:30,8,134.05,134.07,134.05,134.05,320
20130901|2013-08-08 11:00,8,134.04,134.08,134.04,134.06,69
20130901|2013-08-08 11:30,8,134.07,134.11,134.02,134.05,46
20130901|2013-08-09 01:00,9,133.95,133.95,133.78,133.83,459
20130901|2013-08-09 01:30,9,133.85,133.93,133.83,133.9,178
20130901|2013-08-09 02:00,9,133.89,133.94,133.83,133.84,1096
20130901|2013-08-09 02:30,9,133.84,133.84,133.77,133.83,1942
20130901|2013-08-09 03:00,9,133.83,133.9,133.83,133.9,899
20130901|2013-08-09 03:30,9,133.9,133.91,133.88,133.9,235
20130901|2013-08-09 04:00,9,133.89,133.9,133.86,133.88,683
20130901|2013-08-09 04:30,9,133.87,134.05,133.87,134.01,1721
20130901|2013-08-09 05:00,9,134.01,134.16,134.01,134.1,1710
20130901|2013-08-09 05:30,9,134.11,134.14,134.08,134.1,1034
20130901|2013-08-09 06:00,9,134.1,134.12,134.09,134.12,413
20130901|2013-08-09 06:30,9,134.1,134.11,134.08,134.08,216
20130901|2013-08-09 07:00,9,134.08,134.12,134.07,134.08,495
20130901|2013-08-09 07:30,9,134.08,134.16,134.08,134.15,966
20130901|2013-08-09 08:00,9,134.15,134.15,134.07,134.09,1301
20130901|2013-08-09 08:30,9,134.09,134.16,134.06,134.12,1249
20130901|2013-08-09 09:00,9,134.12,134.25,134.11,134.17,1598
20130901|2013-08-09 09:30,9,134.17,134.17,134.13,134.16,417
20130901|2013-08-09 10:00,9,134.15,134.26,134.14,134.21,1097
20130901|2013-08-09 10:30,9,134.21,134.21,134.17,134.21,211
20130901|2013-08-09 11:00,9,134.2,134.23,134.16,134.23,87
20130901|2013-08-09 11:30,9,134.25,134.27,134.25,134.27,29
20130901|2013-08-12 01:00,12,134.23,134.23,134.11,134.13,220
20130901|2013-08-12 01:30,12,134.13,134.13,134.06,134.07,368
20130901|2013-08-12 02:00,12,134.07,134.07,133.88,133.97,1613
20130901|2013-08-12 02:30,12,133.96,134.04,133.88,133.9,960
20130901|2013-08-12 03:00,12,133.9,133.96,133.85,133.88,1944
20130901|2013-08-12 03:30,12,133.88,133.97,133.88,133.9,1179
20130901|2013-08-12 04:00,12,133.91,133.95,133.9,133.93,717
20130901|2013-08-12 04:30,12,133.93,133.95,133.92,133.92,458
20130901|2013-08-12 05:00,12,133.92,133.97,133.89,133.95,847
20130901|2013-08-12 05:30,12,133.95,133.98,133.94,133.97,1633
20130901|2013-08-12 06:00,12,133.97,134.01,133.93,133.97,736
20130901|2013-08-12 06:30,12,133.97,133.98,133.94,133.94,170
20130901|2013-08-12 07:00,12,133.95,134.05,133.93,134.03,807
20130901|2013-08-12 07:30,12,134.04,134.19,134.04,134.17,1548
20130901|2013-08-12 08:00,12,134.17,134.26,134.17,134.2,1592
20130901|2013-08-12 08:30,12,134.19,134.2,134.16,134.16,527
20130901|2013-08-12 09:00,12,134.17,134.17,134.12,134.16,431
20130901|2013-08-12 09:30,12,134.16,134.24,134.16,134.21,777
20130901|2013-08-12 10:00,12,134.21,134.21,134.09,134.09,1059
20130901|2013-08-12 10:30,12,134.11,134.11,134.07,134.08,418
20130901|2013-08-12 11:00,12,134.08,134.1,134.08,134.1,93
20130901|2013-08-12 11:30,12,134.11,134.11,134.07,134.07,42
20130901|2013-08-13 01:00,13,133.94,133.95,133.84,133.93,950
20130901|2013-08-13 01:30,13,133.93,133.93,133.82,133.86,943
20130901|2013-08-13 02:00,13,133.86,133.88,133.78,133.83,2253
20130901|2013-08-13 02:30,13,133.83,133.94,133.79,133.93,1639
20130901|2013-08-13 03:00,13,133.93,133.93,133.88,133.91,1875
20130901|2013-08-13 03:30,13,133.91,133.92,133.7,133.7,2205
20130901|2013-08-13 04:00,13,133.7,133.72,133.41,133.46,3465
20130901|2013-08-13 04:30,13,133.46,133.6,133.44,133.54,2232
20130901|2013-08-13 05:00,13,133.53,133.55,133.44,133.52,1328
20130901|2013-08-13 05:30,13,133.52,133.53,133.45,133.52,823
20130901|2013-08-13 06:00,13,133.52,133.53,133.35,133.39,707
20130901|2013-08-13 06:30,13,133.38,133.43,133.38,133.41,850
20130901|2013-08-13 07:00,13,133.41,133.44,133.29,133.41,1889
20130901|2013-08-13 07:30,13,133.41,133.45,133.27,133.33,1989
20130901|2013-08-13 08:00,13,133.33,133.37,133.24,133.26,2476
20130901|2013-08-13 08:30,13,133.26,133.28,133.17,133.22,2588
20130901|2013-08-13 09:00,13,133.22,133.26,133.17,133.17,1054
20130901|2013-08-13 09:30,13,133.16,133.19,133.05,133.08,1415
20130901|2013-08-13 10:00,13,133.08,133.1,132.93,133,1953
20130901|2013-08-13 10:30,13,133,133.06,133,133.02,376
20130901|2013-08-13 11:00,13,133.01,133.04,132.98,133.04,128
20130901|2013-08-13 11:30,13,133.05,133.05,132.98,133.05,119
20130901|2013-08-14 01:00,14,132.9,132.98,132.88,132.95,393
20130901|2013-08-14 01:30,14,132.96,132.96,132.78,132.79,633
20130901|2013-08-14 02:00,14,132.8,132.99,132.8,132.96,1413
20130901|2013-08-14 02:30,14,132.95,133,132.86,132.92,1401
20130901|2013-08-14 03:00,14,132.91,132.97,132.9,132.93,864
20130901|2013-08-14 03:30,14,132.93,133.04,132.9,133.04,1644
20130901|2013-08-14 04:00,14,133.03,133.11,132.99,133.09,2099
20130901|2013-08-14 04:30,14,133.08,133.26,133.04,133.25,1441
20130901|2013-08-14 05:00,14,133.26,133.26,133.15,133.18,1336
20130901|2013-08-14 05:30,14,133.16,133.19,133.05,133.09,872
20130901|2013-08-14 06:00,14,133.09,133.12,133.06,133.09,738
20130901|2013-08-14 06:30,14,133.09,133.1,133.02,133.05,704
20130901|2013-08-14 07:00,14,133.04,133.05,132.96,133.05,1325
20130901|2013-08-14 07:30,14,133.06,133.12,133.02,133.06,1904
20130901|2013-08-14 08:00,14,133.05,133.12,133.02,133.03,824
20130901|2013-08-14 08:30,14,133.03,133.16,133,133.15,973
20130901|2013-08-14 09:00,14,133.15,133.18,133.1,133.16,876
20130901|2013-08-14 09:30,14,133.17,133.25,133.14,133.18,1169
20130901|2013-08-14 10:00,14,133.17,133.24,133.15,133.17,692
20130901|2013-08-14 10:30,14,133.18,133.19,133.08,133.09,195
20130901|2013-08-14 11:00,14,133.09,133.13,133.07,133.07,92
20130901|2013-08-14 11:30,14,133.09,133.2,133.09,133.14,73
20130901|2013-08-15 01:00,15,133.25,133.37,133.24,133.27,305
20130901|2013-08-15 01:30,15,133.27,133.31,133.18,133.28,149
20130901|2013-08-15 02:00,15,133.26,133.27,133.16,133.26,596
20130901|2013-08-15 02:30,15,133.26,133.29,133.14,133.15,283
20130901|2013-08-15 03:00,15,133.16,133.23,133.14,133.18,721
20130901|2013-08-15 03:30,15,133.16,133.24,133.13,133.23,565
20130901|2013-08-15 04:00,15,133.2,133.2,133.12,133.13,321
20130901|2013-08-15 04:30,15,133.13,133.14,132.91,132.94,570
20130901|2013-08-15 05:00,15,132.95,132.97,132.8,132.85,1525
20130901|2013-08-15 05:30,15,132.85,132.86,132.76,132.76,1438
20130901|2013-08-15 06:00,15,132.77,132.82,132.69,132.69,1063
20130901|2013-08-15 06:30,15,132.7,132.7,132.55,132.69,1557
20130901|2013-08-15 07:00,15,132.68,132.68,132.43,132.51,2010
20130901|2013-08-15 07:30,15,132.5,132.51,132.28,132.39,3848
20130901|2013-08-15 08:00,15,132.38,132.55,132.38,132.45,2305
20130901|2013-08-15 08:30,15,132.46,132.5,132.25,132.33,1585
20130901|2013-08-15 09:00,15,132.37,132.48,132.31,132.33,1602
20130901|2013-08-15 09:30,15,132.34,132.45,132.32,132.45,710
20130901|2013-08-15 10:00,15,132.45,132.5,132.35,132.48,1203
20130901|2013-08-15 10:30,15,132.48,132.48,132.41,132.44,230
20130901|2013-08-15 11:00,15,132.44,132.45,132.4,132.45,48
20130901|2013-08-15 11:30,15,132.45,132.49,132.43,132.43,57
20130901|2013-08-16 01:00,16,132.34,132.47,132.33,132.47,300
20130901|2013-08-16 01:30,16,132.48,132.59,132.48,132.53,888
20130901|2013-08-16 02:00,16,132.53,132.67,132.44,132.56,1235
20130901|2013-08-16 02:30,16,132.57,132.78,132.56,132.78,1843
20130901|2013-08-16 03:00,16,132.75,132.77,132.69,132.74,914
20130901|2013-08-16 03:30,16,132.74,132.75,132.67,132.71,1605
20130901|2013-08-16 04:00,16,132.71,132.71,132.63,132.68,1186
20130901|2013-08-16 04:30,16,132.69,132.74,132.68,132.74,868
20130901|2013-08-16 05:00,16,132.74,132.76,132.68,132.68,695
20130901|2013-08-16 05:30,16,132.69,132.73,132.68,132.71,246
20130901|2013-08-16 06:00,16,132.71,132.74,132.67,132.67,781
20130901|2013-08-16 06:30,16,132.68,132.72,132.64,132.7,683
20130901|2013-08-16 07:00,16,132.71,132.73,132.62,132.68,1331
20130901|2013-08-16 07:30,16,132.68,132.78,132.63,132.73,1599
20130901|2013-08-16 08:00,16,132.74,132.78,132.69,132.72,1013
20130901|2013-08-16 08:30,16,132.73,132.73,132.58,132.64,1762
20130901|2013-08-16 09:00,16,132.65,132.69,132.58,132.67,1399
20130901|2013-08-16 09:30,16,132.66,132.66,132.61,132.62,771
20130901|2013-08-16 10:00,16,132.61,132.64,132.54,132.57,1148
20130901|2013-08-16 10:30,16,132.58,132.65,132.57,132.58,424
20130901|2013-08-16 11:00,16,132.58,132.59,132.4,132.4,233
20130901|2013-08-16 11:30,16,132.46,132.46,132.26,132.26,96
20130901|2013-08-19 01:00,19,132.08,132.38,132.08,132.32,718
20130901|2013-08-19 01:30,19,132.31,132.37,132.27,132.31,561
20130901|2013-08-19 02:00,19,132.32,132.52,132.28,132.45,935
20130901|2013-08-19 02:30,19,132.45,132.46,132.24,132.27,4658
20130901|2013-08-19 03:00,19,132.27,132.43,132.27,132.37,2023
20130901|2013-08-19 03:30,19,132.37,132.39,132.29,132.32,838
20130901|2013-08-19 04:00,19,132.33,132.36,132.21,132.24,1376
20130901|2013-08-19 04:30,19,132.25,132.27,132.11,132.11,1758
20130901|2013-08-19 05:00,19,132.1,132.1,131.96,132.08,1358
20130901|2013-08-19 05:30,19,132.08,132.2,132.08,132.16,683
20130901|2013-08-19 06:00,19,132.16,132.28,132.16,132.26,1877
20130901|2013-08-19 06:30,19,132.28,132.29,132.16,132.27,788
20130901|2013-08-19 07:00,19,132.27,132.33,132.23,132.31,1331
20130901|2013-08-19 07:30,19,132.3,132.35,132.26,132.32,1234
20130901|2013-08-19 08:00,19,132.31,132.32,132.23,132.25,1619
20130901|2013-08-19 08:30,19,132.25,132.29,132.18,132.22,1020
20130901|2013-08-19 09:00,19,132.21,132.21,132.15,132.17,1671
20130901|2013-08-19 09:30,19,132.17,132.18,132.12,132.14,1393
20130901|2013-08-19 10:00,19,132.13,132.23,132.12,132.21,1365
20130901|2013-08-19 10:30,19,132.21,132.23,132.16,132.18,406
20130901|2013-08-19 11:00,19,132.19,132.21,132.17,132.17,148
20130901|2013-08-19 11:30,19,132.15,132.15,132.1,132.1,34
20130901|2013-08-20 01:00,20,132.32,132.48,132.24,132.25,1149
20130901|2013-08-20 01:30,20,132.24,132.31,132.23,132.27,392
20130901|2013-08-20 02:00,20,132.28,132.32,132.19,132.28,2309
20130901|2013-08-20 02:30,20,132.29,132.43,132.26,132.41,3715
20130901|2013-08-20 03:00,20,132.42,132.45,132.36,132.39,1908
20130901|2013-08-20 03:30,20,132.38,132.4,132.31,132.37,1547
20130901|2013-08-20 04:00,20,132.36,132.43,132.34,132.4,726
20130901|2013-08-20 04:30,20,132.4,132.44,132.39,132.42,732
20130901|2013-08-20 05:00,20,132.42,132.46,132.39,132.46,601
20130901|2013-08-20 05:30,20,132.44,132.45,132.39,132.45,614
20130901|2013-08-20 06:00,20,132.46,132.47,132.36,132.39,882
20130901|2013-08-20 06:30,20,132.39,132.4,132.33,132.34,913
20130901|2013-08-20 07:00,20,132.34,132.39,132.32,132.35,477
20130901|2013-08-20 07:30,20,132.35,132.44,132.35,132.41,634
20130901|2013-08-20 08:00,20,132.4,132.43,132.36,132.41,891
20130901|2013-08-20 08:30,20,132.41,132.51,132.39,132.49,1014
20130901|2013-08-20 09:00,20,132.49,132.56,132.47,132.54,1887
20130901|2013-08-20 09:30,20,132.53,132.61,132.49,132.52,1995
20130901|2013-08-20 10:00,20,132.53,132.61,132.48,132.58,1615
20130901|2013-08-20 10:30,20,132.58,132.62,132.54,132.6,928
20130901|2013-08-20 11:00,20,132.59,132.59,132.53,132.55,62
20130901|2013-08-20 11:30,20,132.56,132.61,132.55,132.61,39
20130901|2013-08-21 01:00,21,132.57,132.57,132.5,132.54,334
20130901|2013-08-21 01:30,21,132.54,132.55,132.5,132.51,648
20130901|2013-08-21 02:00,21,132.53,132.56,132.45,132.53,1948
20130901|2013-08-21 02:30,21,132.54,132.58,132.52,132.55,1443
20130901|2013-08-21 03:00,21,132.55,132.57,132.52,132.55,1036
20130901|2013-08-21 03:30,21,132.55,132.55,132.42,132.43,515
20130901|2013-08-21 04:00,21,132.42,132.49,132.4,132.49,1884
20130901|2013-08-21 04:30,21,132.49,132.49,132.41,132.44,1646
20130901|2013-08-21 05:00,21,132.44,132.44,132.3,132.37,1097
20130901|2013-08-21 05:30,21,132.37,132.41,132.35,132.37,580
20130901|2013-08-21 06:00,21,132.36,132.38,132.32,132.37,443
20130901|2013-08-21 06:30,21,132.36,132.37,132.31,132.35,828
20130901|2013-08-21 07:00,21,132.35,132.41,132.34,132.38,812
20130901|2013-08-21 07:30,21,132.38,132.39,132.32,132.36,793
20130901|2013-08-21 08:00,21,132.36,132.38,132.22,132.25,1097
20130901|2013-08-21 08:30,21,132.27,132.31,132.18,132.21,2113
20130901|2013-08-21 09:00,21,132.21,132.26,132.13,132.26,1741
20130901|2013-08-21 09:30,21,132.25,132.26,132.19,132.21,776
20130901|2013-08-21 10:00,21,132.2,132.21,132.16,132.21,1584
20130901|2013-08-21 10:30,21,132.21,132.29,132.2,132.28,489
20130901|2013-08-21 11:00,21,132.28,132.29,132.28,132.29,135
20130901|2013-08-21 11:30,21,132.33,132.41,132.33,132.38,95
20130901|2013-08-22 01:00,22,131.97,131.97,131.51,131.78,1120
20130901|2013-08-22 01:30,22,131.78,132.02,131.77,131.98,1063
20130901|2013-08-22 02:00,22,131.98,131.98,131.84,131.87,3040
20130901|2013-08-22 02:30,22,131.87,131.97,131.74,131.9,2012
20130901|2013-08-22 03:00,22,131.9,131.91,131.77,131.79,1695
20130901|2013-08-22 03:30,22,131.78,131.83,131.72,131.73,2636
20130901|2013-08-22 04:00,22,131.73,131.8,131.65,131.8,2500
20130901|2013-08-22 04:30,22,131.79,131.84,131.76,131.82,1100
20130901|2013-08-22 05:00,22,131.81,131.85,131.75,131.76,1486
20130901|2013-08-22 05:30,22,131.76,131.77,131.7,131.74,2172
20130901|2013-08-22 06:00,22,131.75,131.78,131.66,131.77,1594
20130901|2013-08-22 06:30,22,131.78,131.82,131.71,131.78,1191
20130901|2013-08-22 07:00,22,131.79,131.81,131.76,131.79,410
20130901|2013-08-22 07:30,22,131.79,131.97,131.76,131.97,2322
20130901|2013-08-22 08:00,22,131.98,131.99,131.88,131.9,1882
20130901|2013-08-22 08:30,22,131.91,132.05,131.9,131.99,1153
20130901|2013-08-22 09:00,22,131.99,132.01,131.94,131.97,414
20130901|2013-08-22 09:30,22,131.97,131.99,131.84,131.86,1294
20130901|2013-08-22 10:00,22,131.87,131.93,131.8,131.85,902
20130901|2013-08-22 10:30,22,131.84,131.88,131.78,131.86,1068
20130901|2013-08-22 11:00,22,131.87,131.88,131.86,131.87,11
20130901|2013-08-22 11:30,22,131.85,131.88,131.82,131.82,97
20130901|2013-08-23 01:00,23,131.87,131.88,131.8,131.83,607
20130901|2013-08-23 01:30,23,131.83,131.87,131.73,131.81,1258
20130901|2013-08-23 02:00,23,131.81,131.81,131.74,131.79,585
20130901|2013-08-23 02:30,23,131.79,131.87,131.79,131.85,1026
20130901|2013-08-23 03:00,23,131.84,131.86,131.7,131.7,1101
20130901|2013-08-23 03:30,23,131.69,131.81,131.65,131.72,2593
20130901|2013-08-23 04:00,23,131.71,131.73,131.57,131.59,2636
20130901|2013-08-23 04:30,23,131.59,131.64,131.54,131.61,2739
20130901|2013-08-23 05:00,23,131.6,131.62,131.52,131.54,2717
20130901|2013-08-23 05:30,23,131.53,131.56,131.49,131.55,1464
20130901|2013-08-23 06:00,23,131.54,131.56,131.42,131.48,538
20130901|2013-08-23 06:30,23,131.48,131.49,131.34,131.45,1901
20130901|2013-08-23 07:00,23,131.44,131.56,131.36,131.55,760
20130901|2013-08-23 07:30,23,131.55,131.62,131.51,131.62,1202
20130901|2013-08-23 08:00,23,131.62,131.64,131.49,131.53,1606
20130901|2013-08-23 08:30,23,131.54,131.54,131.42,131.48,1340
20130901|2013-08-23 09:00,23,131.48,131.8,131.48,131.75,2038
20130901|2013-08-23 09:30,23,131.75,131.84,131.72,131.81,1862
20130901|2013-08-23 10:00,23,131.82,131.88,131.76,131.86,2044
20130901|2013-08-23 10:30,23,131.86,131.9,131.85,131.89,540
20130901|2013-08-23 11:00,23,131.88,131.88,131.71,131.77,305
20130901|2013-08-23 11:30,23,131.78,131.82,131.71,131.71,51
20130901|2013-08-26 01:00,26,131.78,131.81,131.74,131.79,471
20130901|2013-08-26 03:00,26,131.8,131.85,131.8,131.84,213
20130901|2013-08-26 03:30,26,131.85,131.87,131.82,131.85,595
20130901|2013-08-26 04:00,26,131.84,131.87,131.82,131.84,289
20130901|2013-08-26 04:30,26,131.84,131.87,131.82,131.83,175
20130901|2013-08-26 05:00,26,131.83,131.84,131.72,131.74,530
20130901|2013-08-26 05:30,26,131.75,131.81,131.74,131.77,214
20130901|2013-08-26 06:00,26,131.74,131.77,131.71,131.74,279
20130901|2013-08-26 06:30,26,131.72,131.82,131.72,131.79,206
20130901|2013-08-26 07:00,26,131.8,131.86,131.77,131.83,340
20130901|2013-08-26 07:30,26,131.85,132.16,131.85,132.1,2273
20130901|2013-08-26 08:00,26,132.1,132.11,132.02,132.11,610
20130901|2013-08-26 08:30,26,132.11,132.11,132.06,132.1,200
20130901|2013-08-26 09:00,26,132.1,132.11,132.03,132.06,620
20130901|2013-08-26 09:30,26,132.06,132.17,132.06,132.14,402
20130901|2013-08-26 10:00,26,132.14,132.15,132.07,132.1,228
20130901|2013-08-26 10:30,26,132.08,132.11,132.07,132.07,52
20130901|2013-08-26 11:00,26,132.09,132.1,132.09,132.1,9
20130901|2013-08-26 11:30,26,132.11,132.11,131.82,131.9,78
20130901|2013-08-27 01:00,27,131.94,132.14,131.92,132.13,415
20130901|2013-08-27 01:30,27,132.13,132.13,132.04,132.04,1008
20130901|2013-08-27 02:00,27,132.03,132.08,131.98,132.05,1194
20130901|2013-08-27 02:30,27,132.05,132.06,131.99,132.02,1816
20130901|2013-08-27 03:00,27,132.01,132.26,131.98,132.16,3564
20130901|2013-08-27 03:30,27,132.16,132.22,132.15,132.17,1722
20130901|2013-08-27 04:00,27,132.17,132.28,132.15,132.22,2086
20130901|2013-08-27 04:30,27,132.22,132.22,132.12,132.17,2340
20130901|2013-08-27 05:00,27,132.16,132.18,132.13,132.16,1898
20130901|2013-08-27 05:30,27,132.16,132.23,132.16,132.19,630
20130901|2013-08-27 06:00,27,132.18,132.22,132.17,132.19,458
20130901|2013-08-27 06:30,27,132.2,132.26,132.17,132.17,1043
20130901|2013-08-27 07:00,27,132.17,132.37,132.16,132.36,1717
20130901|2013-08-27 07:30,27,132.37,132.4,132.3,132.33,1136
20130901|2013-08-27 08:00,27,132.34,132.41,132.27,132.31,2735
20130901|2013-08-27 08:30,27,132.31,132.38,132.28,132.29,1565
20130901|2013-08-27 09:00,27,132.28,132.35,132.26,132.31,1862
20130901|2013-08-27 09:30,27,132.3,132.3,132.24,132.24,612
20130901|2013-08-27 10:00,27,132.24,132.28,132.21,132.25,2845
20130901|2013-08-27 10:30,27,132.26,132.34,132.26,132.32,565
20130901|2013-08-27 11:00,27,132.32,132.43,132.31,132.42,221
20130901|2013-08-27 11:30,27,132.41,132.45,132.36,132.45,140
20130901|2013-08-27 12:00,27,132.39,132.39,132.39,132.39,2
20130901|2013-08-28 01:00,28,132.44,132.45,132.33,132.39,633
20130901|2013-08-28 01:30,28,132.38,132.46,132.36,132.38,594
20130901|2013-08-28 02:00,28,132.37,132.38,132.22,132.27,963
20130901|2013-08-28 02:30,28,132.26,132.32,132.24,132.28,692
20130901|2013-08-28 03:00,28,132.28,132.42,132.28,132.39,820
20130901|2013-08-28 03:30,28,132.42,132.49,132.38,132.39,1182
20130901|2013-08-28 04:00,28,132.4,132.47,132.4,132.4,1700
20130901|2013-08-28 04:30,28,132.39,132.44,132.36,132.37,785
20130901|2013-08-28 05:00,28,132.37,132.44,132.37,132.39,749
20130901|2013-08-28 05:30,28,132.39,132.46,132.39,132.4,835
20130901|2013-08-28 06:00,28,132.42,132.47,132.4,132.42,861
20130901|2013-08-28 06:30,28,132.42,132.43,132.37,132.39,821
20130901|2013-08-28 07:00,28,132.39,132.39,132.26,132.37,2341
20130901|2013-08-28 07:30,28,132.36,132.48,132.23,132.3,2567
20130901|2013-08-28 08:00,28,132.3,132.35,132.25,132.27,1925
20130901|2013-08-28 08:30,28,132.27,132.33,132.15,132.18,2030
20130901|2013-08-28 09:00,28,132.18,132.22,132.04,132.06,2087
20130901|2013-08-28 09:30,28,132.07,132.12,132.02,132.03,1602
20130901|2013-08-28 10:00,28,132.03,132.17,132.01,132.15,1855
20130901|2013-08-28 10:30,28,132.15,132.15,132.1,132.14,326
20130901|2013-08-28 11:00,28,132.14,132.18,132.12,132.12,294
20130901|2013-08-28 11:30,28,132.13,132.16,132.06,132.07,98
20130901|2013-08-29 01:00,29,132.04,132.16,132.02,132.16,256
20130901|2013-08-29 01:30,29,132.17,132.18,132.02,132.08,383
20130901|2013-08-29 02:00,29,132.02,132.08,131.98,132.02,3026
20130901|2013-08-29 02:30,29,132.01,132.11,131.97,132.1,1728
20130901|2013-08-29 03:00,29,132.1,132.17,132.06,132.15,1172
20130901|2013-08-29 03:30,29,132.15,132.24,132.12,132.23,2313
20130901|2013-08-29 04:00,29,132.24,132.24,132.13,132.16,891
20130901|2013-08-29 04:30,29,132.18,132.32,132.15,132.29,1430
20130901|2013-08-29 05:00,29,132.3,132.39,132.25,132.33,1599
20130901|2013-08-29 05:30,29,132.32,132.34,132.27,132.27,492
20130901|2013-08-29 06:00,29,132.27,132.34,132.26,132.28,495
20130901|2013-08-29 06:30,29,132.28,132.29,132.23,132.26,1798
20130901|2013-08-29 07:00,29,132.27,132.27,132.17,132.25,1337
20130901|2013-08-29 07:30,29,132.24,132.24,131.99,132.06,2777
20130901|2013-08-29 08:00,29,132.05,132.12,132.04,132.08,1603
20130901|2013-08-29 08:30,29,132.09,132.21,132.01,132.16,2327
20130901|2013-08-29 09:00,29,132.16,132.26,132.16,132.26,2568
20130901|2013-08-29 09:30,29,132.28,132.32,132.24,132.3,3050
20130901|2013-08-29 10:00,29,132.3,132.3,132.22,132.27,2153
20130901|2013-08-29 10:30,29,132.27,132.37,132.27,132.36,505
20130901|2013-08-29 11:00,29,132.35,132.36,132.32,132.36,233
20130901|2013-08-29 11:30,29,132.37,132.41,132.32,132.39,293
20130901|2013-08-30 01:00,30,132.5,132.59,132.36,132.41,530
20130901|2013-08-30 01:30,30,132.41,132.42,132.3,132.37,264
20130901|2013-08-30 02:00,30,132.38,132.53,132.38,132.48,1490
20130901|2013-08-30 02:30,30,132.48,132.48,132.29,132.41,1796
20130901|2013-08-30 03:00,30,132.4,132.44,132.36,132.41,1113
20130901|2013-08-30 03:30,30,132.41,132.42,132.34,132.41,2156
20130901|2013-08-30 04:00,30,132.41,132.41,132.32,132.33,2471
20130901|2013-08-30 04:30,30,132.33,132.36,132.3,132.36,2396
20130901|2013-08-30 05:00,30,132.35,132.4,132.3,132.32,2097
20130901|2013-08-30 05:30,30,132.32,132.33,132.25,132.25,1289
20130901|2013-08-30 06:00,30,132.24,132.29,132.07,132.13,1801
20130901|2013-08-30 06:30,30,132.12,132.22,132.12,132.21,1437
20130901|2013-08-30 07:00,30,132.22,132.34,132.21,132.33,1772
20130901|2013-08-30 07:30,30,132.31,132.39,132.17,132.26,1274
20130901|2013-08-30 08:00,30,132.27,132.32,132.2,132.22,1941
20130901|2013-08-30 08:30,30,132.22,132.23,132.05,132.07,3319
20130901|2013-08-30 09:00,30,132.08,132.19,132.08,132.17,1535
20130901|2013-08-30 09:30,30,132.18,132.28,132.15,132.25,1309
20130901|2013-08-30 10:00,30,132.25,132.26,132.1,132.12,2576
20130901|2013-08-30 10:30,30,132.11,132.14,132.09,132.1,337
20130901|2013-08-30 11:00,30,132.09,132.12,132.08,132.1,268
20130901|2013-08-30 11:30,30,132.09,132.09,131.95,132.08,215
20130901|2013-09-02 01:00,2,131.91,131.91,131.58,131.81,514
20130901|2013-09-02 01:30,2,131.8,131.9,131.77,131.87,666
20130901|2013-09-02 02:00,2,131.86,131.86,131.67,131.75,2401
20130901|2013-09-02 02:30,2,131.74,131.88,131.73,131.87,852
20130901|2013-09-02 03:00,2,131.85,131.85,131.69,131.7,1566
20130901|2013-09-02 03:30,2,131.71,131.72,131.65,131.68,537
20130901|2013-09-02 04:00,2,131.68,131.7,131.61,131.7,949
20130901|2013-09-02 04:30,2,131.71,131.79,131.71,131.76,1062
20130901|2013-09-02 05:00,2,131.77,131.8,131.75,131.78,1119
20130901|2013-09-02 05:30,2,131.78,131.85,131.77,131.85,536
20130901|2013-09-02 06:00,2,131.85,131.89,131.82,131.82,989
20130901|2013-09-02 06:30,2,131.82,131.84,131.78,131.79,685
20130901|2013-09-02 07:00,2,131.8,131.84,131.79,131.82,690
20130901|2013-09-02 07:30,2,131.82,131.84,131.8,131.83,745
20130901|2013-09-02 08:00,2,131.82,131.84,131.8,131.8,440
20130901|2013-09-02 08:30,2,131.79,131.88,131.79,131.87,482
20130901|2013-09-02 09:00,2,131.86,131.86,131.82,131.85,913
20130901|2013-09-02 09:30,2,131.85,131.85,131.83,131.83,622
20130901|2013-09-02 10:00,2,131.83,131.84,131.81,131.83,478
20130901|2013-09-02 10:30,2,131.84,131.86,131.83,131.86,194
20130901|2013-09-02 11:00,2,131.87,131.87,131.81,131.82,129
20130901|2013-09-02 11:30,2,131.82,131.83,131.8,131.81,71
20130901|2013-09-03 01:00,3,131.85,131.96,131.79,131.96,592
20130901|2013-09-03 01:30,3,131.96,131.96,131.84,131.85,1922
20130901|2013-09-03 02:00,3,131.86,131.93,131.73,131.79,1439
20130901|2013-09-03 02:30,3,131.79,131.84,131.78,131.83,1480
20130901|2013-09-03 03:00,3,131.83,131.85,131.76,131.77,1628
20130901|2013-09-03 03:30,3,131.76,131.95,131.75,131.84,4238
20130901|2013-09-03 04:00,3,131.86,131.94,131.77,131.85,3233
20130901|2013-09-03 04:30,3,131.84,131.94,131.81,131.88,1406
20130901|2013-09-03 05:00,3,131.89,131.93,131.88,131.9,1089
20130901|2013-09-03 05:30,3,131.89,131.95,131.87,131.94,771
20130901|2013-09-03 06:00,3,131.93,131.98,131.92,131.98,659
20130901|2013-09-03 06:30,3,131.98,132.04,131.97,132.01,1868
20130901|2013-09-03 07:00,3,132.02,132.05,131.9,131.92,1332
20130901|2013-09-03 07:30,3,131.92,131.96,131.87,131.89,1010
20130901|2013-09-03 08:00,3,131.88,131.93,131.85,131.91,1496
20130901|2013-09-03 08:30,3,131.91,131.96,131.91,131.94,963
20130901|2013-09-03 09:00,3,131.93,131.93,131.61,131.63,4441
20130901|2013-09-03 09:30,3,131.63,131.7,131.5,131.51,3693
20130901|2013-09-03 10:00,3,131.51,131.65,131.49,131.65,2798
20130901|2013-09-03 10:30,3,131.65,131.65,131.59,131.63,418
20130901|2013-09-03 11:00,3,131.63,131.65,131.59,131.59,184
20130901|2013-09-03 11:30,3,131.59,131.67,131.59,131.67,87
20130901|2013-09-04 01:00,4,131.6,131.67,131.51,131.67,376
20130901|2013-09-04 01:30,4,131.67,131.68,131.59,131.65,372
20130901|2013-09-04 02:00,4,131.65,131.71,131.62,131.64,1344
20130901|2013-09-04 02:30,4,131.65,131.7,131.64,131.68,1529
20130901|2013-09-04 03:00,4,131.67,131.72,131.64,131.7,1531
20130901|2013-09-04 03:30,4,131.7,131.76,131.69,131.73,1754
20130901|2013-09-04 04:00,4,131.73,131.77,131.69,131.75,1391
20130901|2013-09-04 04:30,4,131.75,131.75,131.56,131.62,3342
20130901|2013-09-04 05:00,4,131.63,131.69,131.6,131.65,1149
20130901|2013-09-04 05:30,4,131.66,131.68,131.62,131.63,720
20130901|2013-09-04 06:00,4,131.63,131.69,131.63,131.66,652
20130901|2013-09-04 06:30,4,131.66,131.8,131.65,131.78,1777
20130901|2013-09-04 07:00,4,131.77,131.85,131.75,131.84,1446
20130901|2013-09-04 07:30,4,131.84,131.87,131.8,131.83,1910
20130901|2013-09-04 08:00,4,131.81,131.88,131.77,131.82,1724
20130901|2013-09-04 08:30,4,131.81,131.87,131.76,131.79,2445
20130901|2013-09-04 09:00,4,131.77,131.8,131.71,131.74,1271
20130901|2013-09-04 09:30,4,131.73,131.75,131.66,131.67,790
20130901|2013-09-04 10:00,4,131.68,131.72,131.66,131.68,864
20130901|2013-09-04 10:30,4,131.69,131.69,131.58,131.58,494
20130901|2013-09-04 11:00,4,131.59,131.67,131.58,131.61,302
20130901|2013-09-04 11:30,4,131.61,131.61,131.52,131.52,233
20130901|2013-09-05 01:00,5,131.48,131.56,131.18,131.26,1195
20130901|2013-09-05 01:30,5,131.26,131.32,131.24,131.31,770
20130901|2013-09-05 02:00,5,131.31,131.36,131.28,131.32,1387
20130901|2013-09-05 02:30,5,131.33,131.39,131.29,131.35,1176
20130901|2013-09-05 03:00,5,131.34,131.35,131.24,131.24,1380
20130901|2013-09-05 03:30,5,131.23,131.27,131.07,131.21,3356
20130901|2013-09-05 04:00,5,131.22,131.22,131.05,131.11,850
20130901|2013-09-05 04:30,5,131.11,131.11,130.95,130.97,637
20130901|2013-09-05 05:00,5,130.97,131.03,130.97,131.01,206
20130901|2013-09-05 05:30,5,131,131,130.9,130.99,380
20130901|2013-09-05 06:00,5,130.99,130.99,130.83,130.84,312
20130901|2013-09-05 06:30,5,130.87,130.93,130.78,130.91,676
20130901|2013-09-05 07:00,5,130.89,130.97,130.86,130.94,265
20130901|2013-09-05 07:30,5,130.89,131.13,130.89,131.02,663
20130901|2013-09-05 08:00,5,131.05,131.06,130.62,130.66,936
20130901|2013-09-05 08:30,5,130.66,130.77,130.62,130.68,259
20130901|2013-09-05 09:00,5,130.57,130.75,130.57,130.74,361
20130901|2013-09-05 09:30,5,130.69,130.82,130.66,130.82,171
20130901|2013-09-05 10:00,5,130.72,130.81,130.69,130.69,55
20130901|2013-09-05 10:30,5,130.7,130.7,130.62,130.66,61
20130901|2013-09-05 11:00,5,130.67,130.69,130.67,130.69,11
20130901|2013-09-05 11:30,5,130.69,130.72,130.69,130.72,10
20130901|2013-09-06 01:00,6,130.72,130.72,130.72,130.72,11
20130901|2013-09-06 01:30,6,130.71,130.71,130.71,130.71,20
20130901|2013-09-06 02:00,6,130.71,130.8,130.71,130.8,108
20130901|2013-09-06 02:30,6,131,131,130.99,130.99,32
20130901|2013-09-06 03:00,6,131.01,131.01,131.01,131.01,13
20130901|2013-09-06 03:30,6,130.98,131.02,130.98,130.99,270
20130901|2013-09-06 04:00,6,130.99,131.1,130.99,131.1,156
20130901|2013-09-06 04:30,6,131.08,131.18,131.08,131.17,229
20130901|2013-09-06 05:00,6,131.13,131.13,131.13,131.13,50
20131201|2013-05-14 07:30,14,132,132,132,132,2
20131201|2013-06-25 06:00,25,130.29,130.29,130.29,130.29,1
20131201|2013-07-08 04:00,8,132.88,132.88,132.88,132.88,1
20131201|2013-07-10 01:00,10,133,133,133,133,1
20131201|2013-08-13 04:00,13,132.58,132.58,132.3,132.3,2
20131201|2013-08-13 06:30,13,132.23,132.23,132.23,132.23,1
20131201|2013-08-14 04:30,14,131.78,131.78,131.78,131.78,1
20131201|2013-08-14 06:30,14,131.85,131.85,131.85,131.85,5
20131201|2013-08-14 07:00,14,131.78,131.78,131.7,131.7,19
20131201|2013-08-14 08:00,14,131.85,131.85,131.85,131.85,5
20131201|2013-08-14 08:30,14,131.73,131.78,131.73,131.78,15
20131201|2013-08-15 04:30,15,131.69,131.69,131.64,131.69,10
20131201|2013-08-15 06:30,15,131.23,131.32,131.23,131.32,8
20131201|2013-08-15 07:30,15,130.97,131.12,130.96,131.12,13
20131201|2013-08-15 09:00,15,130.93,130.93,130.93,130.93,3
20131201|2013-08-19 06:00,19,130.8,130.8,130.8,130.8,1
20131201|2013-08-20 01:30,20,130.77,130.77,130.66,130.66,6
20131201|2013-08-20 02:00,20,130.64,130.7,130.64,130.7,14
20131201|2013-08-22 03:00,22,130.32,130.32,130.31,130.31,3
20131201|2013-08-23 09:00,23,130.17,130.17,130.17,130.17,24
20131201|2013-08-23 10:30,23,130.4,130.4,130.4,130.4,2
20131201|2013-08-26 09:00,26,130.6,130.6,130.6,130.6,6
20131201|2013-08-26 09:30,26,130.61,130.68,130.61,130.68,27
20131201|2013-08-27 05:00,27,130.67,130.67,130.66,130.66,10
20131201|2013-08-27 07:00,27,130.8,130.85,130.8,130.85,26
20131201|2013-08-27 07:30,27,130.86,130.86,130.86,130.86,1
20131201|2013-08-27 08:30,27,130.85,130.86,130.85,130.86,3
20131201|2013-08-27 11:30,27,130.99,130.99,130.99,130.99,1
20131201|2013-08-28 01:30,28,130.96,130.96,130.96,130.96,1
20131201|2013-08-28 02:30,28,130.8,130.8,130.8,130.8,12
20131201|2013-08-28 03:00,28,130.85,130.85,130.85,130.85,6
20131201|2013-08-28 05:30,28,130.96,130.96,130.95,130.95,10
20131201|2013-08-28 06:30,28,130.93,130.93,130.93,130.93,1
20131201|2013-08-28 07:00,28,130.81,130.81,130.81,130.81,1
20131201|2013-08-28 07:30,28,130.81,130.81,130.81,130.81,1
20131201|2013-08-28 09:00,28,130.57,130.57,130.57,130.57,50
20131201|2013-08-28 10:30,28,130.64,130.64,130.64,130.64,54
20131201|2013-08-28 11:00,28,130.64,130.68,130.63,130.63,112
20131201|2013-08-28 11:30,28,130.64,130.64,130.64,130.64,5
20131201|2013-08-29 01:00,29,130.56,130.64,130.56,130.64,18
20131201|2013-08-29 02:30,29,130.6,130.6,130.6,130.6,1
20131201|2013-08-29 03:30,29,130.64,130.64,130.64,130.64,1
20131201|2013-08-29 04:30,29,130.79,130.8,130.79,130.8,6
20131201|2013-08-29 05:30,29,130.81,130.81,130.81,130.81,5
20131201|2013-08-29 06:00,29,130.85,130.85,130.8,130.8,72
20131201|2013-08-29 07:30,29,130.52,130.6,130.52,130.6,3
20131201|2013-08-29 08:00,29,130.52,130.53,130.52,130.52,100
20131201|2013-08-29 08:30,29,130.63,130.63,130.63,130.63,2
20131201|2013-08-29 09:00,29,130.72,130.72,130.65,130.65,58
20131201|2013-08-29 09:30,29,130.75,130.75,130.74,130.74,11
20131201|2013-08-29 10:00,29,130.74,130.74,130.74,130.74,4
20131201|2013-08-29 10:30,29,130.8,130.82,130.8,130.82,9
20131201|2013-08-29 11:30,29,130.85,130.86,130.83,130.86,21
20131201|2013-08-30 02:00,30,130.86,130.95,130.86,130.89,30
20131201|2013-08-30 02:30,30,130.8,130.8,130.76,130.79,4
20131201|2013-08-30 03:00,30,130.86,130.86,130.8,130.85,28
20131201|2013-08-30 03:30,30,130.85,130.87,130.81,130.87,26
20131201|2013-08-30 04:00,30,130.89,130.9,130.83,130.83,28
20131201|2013-08-30 04:30,30,130.82,130.88,130.79,130.85,17
20131201|2013-08-30 05:00,30,130.89,130.89,130.85,130.85,6
20131201|2013-08-30 05:30,30,130.86,130.86,130.83,130.85,4
20131201|2013-08-30 06:00,30,130.71,130.71,130.68,130.68,7
20131201|2013-08-30 06:30,30,130.72,130.72,130.72,130.72,1
20131201|2013-08-30 07:00,30,130.75,130.83,130.75,130.82,6
20131201|2013-08-30 07:30,30,130.89,130.89,130.71,130.8,8
20131201|2013-08-30 08:00,30,130.76,130.81,130.73,130.73,61
20131201|2013-08-30 08:30,30,130.68,130.7,130.65,130.65,13
20131201|2013-08-30 09:00,30,130.64,130.65,130.64,130.65,2
20131201|2013-08-30 09:30,30,130.73,130.76,130.73,130.76,16
20131201|2013-08-30 10:00,30,130.73,130.73,130.73,130.73,3
20131201|2013-08-30 10:30,30,130.63,130.63,130.62,130.62,51
20131201|2013-08-30 11:00,30,130.58,130.58,130.58,130.58,1
20131201|2013-08-30 11:30,30,130.53,130.53,130.5,130.5,11
20131201|2013-09-02 01:00,2,131.13,131.13,131.13,131.13,4
20131201|2013-09-02 02:30,2,130.28,130.28,130.28,130.28,2
20131201|2013-09-02 03:00,2,130.25,130.28,130.19,130.22,213
20131201|2013-09-02 03:30,2,130.16,130.16,130.16,130.16,1
20131201|2013-09-02 04:00,2,130.12,130.16,130.12,130.16,104
20131201|2013-09-02 04:30,2,130.22,130.28,130.22,130.25,80
20131201|2013-09-02 05:00,2,130.25,130.27,130.25,130.27,233
20131201|2013-09-02 05:30,2,130.26,130.32,130.26,130.32,151
20131201|2013-09-02 06:00,2,130.36,130.36,130.34,130.34,151
20131201|2013-09-02 06:30,2,130.27,130.27,130.27,130.27,25
20131201|2013-09-02 08:00,2,130.3,130.3,130.3,130.3,1
20131201|2013-09-02 08:30,2,130.33,130.36,130.33,130.36,66
20131201|2013-09-02 09:00,2,130.32,130.32,130.32,130.32,110
20131201|2013-09-02 09:30,2,130.33,130.33,130.33,130.33,1
20131201|2013-09-02 10:00,2,130.33,130.33,130.31,130.31,6
20131201|2013-09-02 11:30,2,130.34,130.34,130.34,130.34,1
20131201|2013-09-03 01:00,3,130.32,130.43,130.29,130.43,206
20131201|2013-09-03 01:30,3,130.39,130.39,130.39,130.39,7
20131201|2013-09-03 02:00,3,130.26,130.44,130.25,130.36,36
20131201|2013-09-03 02:30,3,130.32,130.32,130.29,130.29,2
20131201|2013-09-03 03:00,3,130.32,130.34,130.27,130.27,365
20131201|2013-09-03 03:30,3,130.3,130.44,130.3,130.33,787
20131201|2013-09-03 04:00,3,130.36,130.4,130.26,130.33,366
20131201|2013-09-03 04:30,3,130.32,130.4,130.3,130.37,125
20131201|2013-09-03 05:00,3,130.36,130.4,130.36,130.37,291
20131201|2013-09-03 05:30,3,130.36,130.42,130.35,130.41,100
20131201|2013-09-03 06:00,3,130.41,130.45,130.4,130.45,156
20131201|2013-09-03 06:30,3,130.46,130.52,130.45,130.49,97
20131201|2013-09-03 07:00,3,130.48,130.52,130.39,130.4,55
20131201|2013-09-03 07:30,3,130.39,130.43,130.35,130.41,50
20131201|2013-09-03 08:00,3,130.34,130.4,130.34,130.4,144
20131201|2013-09-03 08:30,3,130.4,130.44,130.39,130.41,200
20131201|2013-09-03 09:00,3,130.37,130.37,130.11,130.13,243
20131201|2013-09-03 09:30,3,130.11,130.18,129.98,130.01,294
20131201|2013-09-03 10:00,3,130.02,130.12,130.02,130.12,44
20131201|2013-09-03 10:30,3,130.12,130.12,130.07,130.11,46
20131201|2013-09-03 11:00,3,130.11,130.13,130.06,130.06,91
20131201|2013-09-03 11:30,3,130.06,130.15,130.06,130.15,12
20131201|2013-09-04 01:00,4,130.07,130.15,130.01,130.14,164
20131201|2013-09-04 01:30,4,130.15,130.17,130.07,130.13,221
20131201|2013-09-04 02:00,4,130.14,130.2,130.13,130.14,350
20131201|2013-09-04 02:30,4,130.14,130.17,130.11,130.16,696
20131201|2013-09-04 03:00,4,130.14,130.19,130.12,130.15,340
20131201|2013-09-04 03:30,4,130.18,130.23,130.17,130.18,435
20131201|2013-09-04 04:00,4,130.17,130.24,130.15,130.21,699
20131201|2013-09-04 04:30,4,130.21,130.21,130.02,130.08,583
20131201|2013-09-04 05:00,4,130.08,130.14,130.07,130.1,762
20131201|2013-09-04 05:30,4,130.11,130.13,130.07,130.08,523
20131201|2013-09-04 06:00,4,130.08,130.13,130.08,130.12,397
20131201|2013-09-04 06:30,4,130.11,130.26,130.11,130.26,605
20131201|2013-09-04 07:00,4,130.21,130.29,130.2,130.29,627
20131201|2013-09-04 07:30,4,130.3,130.32,130.24,130.24,214
20131201|2013-09-04 08:00,4,130.25,130.31,130.22,130.25,272
20131201|2013-09-04 08:30,4,130.25,130.3,130.2,130.21,506
20131201|2013-09-04 09:00,4,130.2,130.23,130.13,130.16,652
20131201|2013-09-04 09:30,4,130.16,130.17,130.11,130.11,232
20131201|2013-09-04 10:00,4,130.1,130.14,130.07,130.09,446
20131201|2013-09-04 10:30,4,130.09,130.1,130,130.01,245
20131201|2013-09-04 11:00,4,130.01,130.08,130.01,130.02,110
20131201|2013-09-04 11:30,4,130.02,130.02,129.92,129.92,128
20131201|2013-09-05 01:00,5,129.92,129.95,129.57,129.62,1208
20131201|2013-09-05 01:30,5,129.62,129.67,129.62,129.66,898
20131201|2013-09-05 02:00,5,129.66,129.68,129.61,129.66,2598
20131201|2013-09-05 02:30,5,129.67,129.76,129.64,129.73,3801
20131201|2013-09-05 03:00,5,129.72,129.72,129.58,129.59,2903
20131201|2013-09-05 03:30,5,129.58,129.61,129.38,129.55,11044
20131201|2013-09-05 04:00,5,129.55,129.55,129.37,129.44,7385
20131201|2013-09-05 04:30,5,129.45,129.46,129.31,129.31,2986
20131201|2013-09-05 05:00,5,129.32,129.42,129.32,129.37,1350
20131201|2013-09-05 05:30,5,129.36,129.36,129.25,129.35,1403
20131201|2013-09-05 06:00,5,129.35,129.36,129.17,129.2,1698
20131201|2013-09-05 06:30,5,129.2,129.27,129.11,129.24,2029
20131201|2013-09-05 07:00,5,129.24,129.32,129.19,129.25,2338
20131201|2013-09-05 07:30,5,129.22,129.5,129.17,129.37,2853
20131201|2013-09-05 08:00,5,129.37,129.41,128.92,128.97,3763
20131201|2013-09-05 08:30,5,128.98,129.11,128.91,128.99,2124
20131201|2013-09-05 09:00,5,128.97,129.06,128.83,129.02,3647
20131201|2013-09-05 09:30,5,129,129.15,128.93,129.09,3659
20131201|2013-09-05 10:00,5,129.09,129.12,128.99,129,1850
20131201|2013-09-05 10:30,5,129.01,129.01,128.93,128.96,658
20131201|2013-09-05 11:00,5,128.94,129.01,128.94,129,302
20131201|2013-09-05 11:30,5,129.01,129.05,128.94,129.03,119
20131201|2013-09-06 01:00,6,128.85,129.04,128.84,129.03,393
20131201|2013-09-06 01:30,6,129.03,129.06,129,129.04,656
20131201|2013-09-06 02:00,6,129.05,129.18,129.03,129.16,1683
20131201|2013-09-06 02:30,6,129.16,129.38,129.16,129.37,2569
20131201|2013-09-06 03:00,6,129.36,129.36,129.25,129.27,1003
20131201|2013-09-06 03:30,6,129.28,129.36,129.24,129.32,1273
20131201|2013-09-06 04:00,6,129.33,129.43,129.32,129.41,956
20131201|2013-09-06 04:30,6,129.4,129.51,129.39,129.42,1808
20131201|2013-09-06 05:00,6,129.43,129.51,129.35,129.45,2561
20131201|2013-09-06 05:30,6,129.45,129.51,129.45,129.47,1526
20131201|2013-09-06 06:00,6,129.47,129.5,129.46,129.47,584
20131201|2013-09-06 06:30,6,129.49,129.51,129.38,129.41,1462
20131201|2013-09-06 07:00,6,129.41,129.43,129.25,129.28,1236
20131201|2013-09-06 07:30,6,129.26,129.92,129.25,129.91,7160
20131201|2013-09-06 08:00,6,129.91,129.97,129.58,129.65,4859
20131201|2013-09-06 08:30,6,129.65,129.92,129.65,129.89,3142
20131201|2013-09-06 09:00,6,129.89,129.93,129.79,129.8,1576
20131201|2013-09-06 09:30,6,129.82,129.86,129.73,129.78,1583
20131201|2013-09-06 10:00,6,129.78,129.84,129.77,129.8,1554
20131201|2013-09-06 10:30,6,129.78,129.81,129.76,129.77,286
20131201|2013-09-06 11:00,6,129.76,129.84,129.75,129.77,162
20131201|2013-09-06 11:30,6,129.78,129.83,129.77,129.83,25
20131201|2013-09-09 01:00,9,129.66,129.74,129.61,129.61,293
20131201|2013-09-09 01:30,9,129.61,129.67,129.6,129.66,244
20131201|2013-09-09 02:00,9,129.64,129.65,129.55,129.6,829
20131201|2013-09-09 02:30,9,129.63,129.75,129.6,129.64,1168
20131201|2013-09-09 03:00,9,129.63,129.64,129.58,129.61,1414
20131201|2013-09-09 03:30,9,129.6,129.63,129.56,129.57,1696
20131201|2013-09-09 04:00,9,129.57,129.65,129.57,129.64,2005
20131201|2013-09-09 04:30,9,129.63,129.65,129.55,129.63,1259
20131201|2013-09-09 05:00,9,129.64,129.64,129.56,129.57,733
20131201|2013-09-09 05:30,9,129.58,129.59,129.48,129.55,964
20131201|2013-09-09 06:00,9,129.55,129.63,129.52,129.61,335
20131201|2013-09-09 06:30,9,129.62,129.62,129.52,129.55,901
20131201|2013-09-09 07:00,9,129.55,129.65,129.52,129.63,988
20131201|2013-09-09 07:30,9,129.64,129.72,129.63,129.64,710
20131201|2013-09-09 08:00,9,129.64,129.76,129.63,129.75,441
20131201|2013-09-09 08:30,9,129.75,129.76,129.67,129.73,1178
20131201|2013-09-09 09:00,9,129.72,129.72,129.6,129.62,1060
20131201|2013-09-09 09:30,9,129.62,129.65,129.57,129.62,1174
20131201|2013-09-09 10:00,9,129.62,129.66,129.62,129.64,589
20131201|2013-09-09 10:30,9,129.64,129.65,129.52,129.59,436
20131201|2013-09-09 11:00,9,129.59,129.61,129.57,129.57,103
20131201|2013-09-09 11:30,9,129.55,129.57,129.5,129.5,141
20131201|2013-09-10 01:00,10,129.35,129.35,129.11,129.26,898
20131201|2013-09-10 01:30,10,129.27,129.32,129.18,129.21,1060
20131201|2013-09-10 02:00,10,129.21,129.23,129.1,129.18,1371
20131201|2013-09-10 02:30,10,129.18,129.28,129.15,129.2,1736
20131201|2013-09-10 03:00,10,129.19,129.33,129.17,129.32,1238
20131201|2013-09-10 03:30,10,129.33,129.39,129.27,129.27,1568
20131201|2013-09-10 04:00,10,129.27,129.29,129.19,129.22,542
20131201|2013-09-10 04:30,10,129.23,129.25,129.05,129.05,1586
20131201|2013-09-10 05:00,10,129.06,129.07,128.94,128.98,1448
20131201|2013-09-10 05:30,10,128.98,128.98,128.91,128.94,1777
20131201|2013-09-10 06:00,10,128.95,128.97,128.85,128.95,2024
20131201|2013-09-10 06:30,10,128.95,128.97,128.9,128.9,393
20131201|2013-09-10 07:00,10,128.9,128.95,128.75,128.81,2386
20131201|2013-09-10 07:30,10,128.81,128.95,128.8,128.88,2529
20131201|2013-09-10 08:00,10,128.88,128.95,128.75,128.75,2387
20131201|2013-09-10 08:30,10,128.75,128.81,128.68,128.71,1659
20131201|2013-09-10 09:00,10,128.69,128.84,128.67,128.82,2074
20131201|2013-09-10 09:30,10,128.83,128.83,128.72,128.72,2144
20131201|2013-09-10 10:00,10,128.72,128.83,128.71,128.8,1342
20131201|2013-09-10 10:30,10,128.8,128.85,128.79,128.83,440
20131201|2013-09-10 11:00,10,128.85,128.87,128.84,128.85,220
20131201|2013-09-10 11:30,10,128.85,128.91,128.82,128.9,828
20131201|2013-09-11 01:00,11,128.8,128.83,128.76,128.76,151
20131201|2013-09-11 01:30,11,128.75,128.91,128.74,128.89,810
20131201|2013-09-11 02:00,11,128.9,128.93,128.88,128.91,944
20131201|2013-09-11 02:30,11,128.91,128.95,128.85,128.95,1024
20131201|2013-09-11 03:00,11,128.96,128.96,128.89,128.89,1544
20131201|2013-09-11 03:30,11,128.88,128.96,128.85,128.96,1150
20131201|2013-09-11 04:00,11,128.96,129.08,128.95,129.05,1432
20131201|2013-09-11 04:30,11,129.06,129.22,129,129.18,2518
20131201|2013-09-11 05:00,11,129.18,129.21,129.15,129.16,1509
20131201|2013-09-11 05:30,11,129.17,129.23,129.17,129.18,1374
20131201|2013-09-11 06:00,11,129.18,129.24,129.16,129.24,1018
20131201|2013-09-11 06:30,11,129.23,129.27,129.2,129.21,1970
20131201|2013-09-11 07:00,11,129.21,129.32,129.17,129.29,2032
20131201|2013-09-11 07:30,11,129.28,129.32,129.25,129.27,2354
20131201|2013-09-11 08:00,11,129.26,129.3,129.21,129.28,1096
20131201|2013-09-11 08:30,11,129.27,129.28,129.24,129.26,1252
20131201|2013-09-11 09:00,11,129.26,129.31,129.2,129.28,2740
20131201|2013-09-11 09:30,11,129.28,129.3,129.16,129.2,4975
20131201|2013-09-11 10:00,11,129.2,129.3,129.17,129.28,1283
20131201|2013-09-11 10:30,11,129.28,129.32,129.25,129.3,906
20131201|2013-09-11 11:00,11,129.29,129.31,129.25,129.31,217
20131201|2013-09-11 11:30,11,129.3,129.3,129.17,129.23,264
20131201|2013-09-12 01:00,12,129.56,129.8,129.56,129.68,1020
20131201|2013-09-12 01:30,12,129.68,129.73,129.6,129.66,566
20131201|2013-09-12 02:00,12,129.69,129.7,129.61,129.63,1205
20131201|2013-09-12 02:30,12,129.64,129.65,129.52,129.54,1156
20131201|2013-09-12 03:00,12,129.55,129.65,129.55,129.61,1198
20131201|2013-09-12 03:30,12,129.61,129.66,129.54,129.59,2617
20131201|2013-09-12 04:00,12,129.58,129.65,129.53,129.59,1816
20131201|2013-09-12 04:30,12,129.59,129.66,129.55,129.64,2023
20131201|2013-09-12 05:00,12,129.65,129.76,129.63,129.73,1045
20131201|2013-09-12 05:30,12,129.72,129.79,129.69,129.78,772
20131201|2013-09-12 06:00,12,129.79,129.93,129.79,129.87,1331
20131201|2013-09-12 06:30,12,129.87,129.87,129.78,129.8,541
20131201|2013-09-12 07:00,12,129.8,129.83,129.74,129.82,1819
20131201|2013-09-12 07:30,12,129.82,129.83,129.64,129.78,2330
20131201|2013-09-12 08:00,12,129.77,129.89,129.73,129.87,1568
20131201|2013-09-12 08:30,12,129.87,129.9,129.81,129.88,2494
20131201|2013-09-12 09:00,12,129.88,129.95,129.75,129.78,3785
20131201|2013-09-12 09:30,12,129.78,129.83,129.75,129.78,1183
20131201|2013-09-12 10:00,12,129.79,129.81,129.68,129.69,2319
20131201|2013-09-12 10:30,12,129.7,129.7,129.63,129.64,186
20131201|2013-09-12 11:00,12,129.65,129.71,129.65,129.71,153
20131201|2013-09-12 11:30,12,129.69,129.7,129.64,129.68,75
20131201|2013-09-13 01:00,13,129.42,129.42,129.22,129.28,1020
20131201|2013-09-13 01:30,13,129.29,129.3,129.25,129.29,314
20131201|2013-09-13 02:00,13,129.28,129.33,129.16,129.33,1464
20131201|2013-09-13 02:30,13,129.32,129.41,129.28,129.39,1811
20131201|2013-09-13 03:00,13,129.39,129.46,129.35,129.42,3232
20131201|2013-09-13 03:30,13,129.42,129.53,129.4,129.52,744
20131201|2013-09-13 04:00,13,129.53,129.54,129.47,129.48,702
20131201|2013-09-13 04:30,13,129.48,129.62,129.47,129.56,1153
20131201|2013-09-13 05:00,13,129.56,129.62,129.55,129.6,545
20131201|2013-09-13 05:30,13,129.6,129.69,129.58,129.66,475
20131201|2013-09-13 06:00,13,129.66,129.66,129.58,129.59,531
20131201|2013-09-13 06:30,13,129.58,129.61,129.53,129.56,658
20131201|2013-09-13 07:00,13,129.55,129.77,129.55,129.72,1523
20131201|2013-09-13 07:30,13,129.73,129.92,129.73,129.87,3647
20131201|2013-09-13 08:00,13,129.87,129.96,129.85,129.89,1811
20131201|2013-09-13 08:30,13,129.89,130.04,129.88,130,1113
20131201|2013-09-13 09:00,13,130.01,130.04,129.95,129.98,1032
20131201|2013-09-13 09:30,13,129.97,129.98,129.89,129.89,1096
20131201|2013-09-13 10:00,13,129.88,129.95,129.84,129.85,1636
20131201|2013-09-13 10:30,13,129.85,129.9,129.82,129.86,419
20131201|2013-09-13 11:00,13,129.87,129.89,129.85,129.86,93
20131201|2013-09-13 11:30,13,129.86,129.89,129.83,129.84,22
20131201|2013-09-16 01:00,16,130.44,130.6,130.24,130.28,1024
20131201|2013-09-16 01:30,16,130.25,130.3,130.21,130.24,559
20131201|2013-09-16 02:00,16,130.24,130.27,130.1,130.19,1402
20131201|2013-09-16 02:30,16,130.18,130.3,130.15,130.29,1490
20131201|2013-09-16 03:00,16,130.3,130.33,130.24,130.29,1338
20131201|2013-09-16 03:30,16,130.29,130.33,130.22,130.23,1911
20131201|2013-09-16 04:00,16,130.22,130.29,130.19,130.24,1073
20131201|2013-09-16 04:30,16,130.24,130.33,130.24,130.29,940
20131201|2013-09-16 05:00,16,130.28,130.34,130.27,130.34,442
20131201|2013-09-16 05:30,16,130.34,130.41,130.34,130.4,613
20131201|2013-09-16 06:00,16,130.4,130.43,130.34,130.38,810
20131201|2013-09-16 06:30,16,130.39,130.46,130.34,130.45,817
20131201|2013-09-16 07:00,16,130.45,130.49,130.38,130.48,1551
20131201|2013-09-16 07:30,16,130.49,130.58,130.46,130.52,1580
20131201|2013-09-16 08:00,16,130.52,130.57,130.5,130.56,1057
20131201|2013-09-16 08:30,16,130.55,130.6,130.48,130.5,1552
20131201|2013-09-16 09:00,16,130.5,130.53,130.46,130.5,2066
20131201|2013-09-16 09:30,16,130.51,130.51,130.4,130.45,2231
20131201|2013-09-16 10:00,16,130.44,130.51,130.44,130.49,2023
20131201|2013-09-16 10:30,16,130.49,130.51,130.44,130.44,806
20131201|2013-09-16 11:00,16,130.43,130.46,130.34,130.34,228
20131201|2013-09-16 11:30,16,130.34,130.34,130.23,130.24,654
20131201|2013-09-17 01:00,17,130.35,130.4,130.32,130.37,194
20131201|2013-09-17 01:30,17,130.36,130.45,130.36,130.42,125
20131201|2013-09-17 02:00,17,130.42,130.49,130.41,130.46,1341
20131201|2013-09-17 02:30,17,130.44,130.5,130.39,130.44,2330
20131201|2013-09-17 03:00,17,130.43,130.52,130.43,130.47,1591
20131201|2013-09-17 03:30,17,130.47,130.54,130.44,130.48,2190
20131201|2013-09-17 04:00,17,130.48,130.55,130.42,130.43,1475
20131201|2013-09-17 04:30,17,130.43,130.43,130.3,130.37,1356
20131201|2013-09-17 05:00,17,130.36,130.41,130.35,130.4,1043
20131201|2013-09-17 05:30,17,130.4,130.49,130.38,130.43,1906
20131201|2013-09-17 06:00,17,130.43,130.46,130.42,130.46,421
20131201|2013-09-17 06:30,17,130.45,130.47,130.43,130.47,835
20131201|2013-09-17 07:00,17,130.47,130.5,130.44,130.47,825
20131201|2013-09-17 07:30,17,130.49,130.59,130.48,130.55,2586
20131201|2013-09-17 08:00,17,130.55,130.57,130.51,130.57,2298
20131201|2013-09-17 08:30,17,130.57,130.58,130.41,130.45,3816
20131201|2013-09-17 09:00,17,130.44,130.45,130.37,130.44,2373
20131201|2013-09-17 09:30,17,130.43,130.45,130.37,130.4,1475
20131201|2013-09-17 10:00,17,130.4,130.42,130.34,130.36,1624
20131201|2013-09-17 10:30,17,130.35,130.46,130.35,130.45,1121
20131201|2013-09-17 11:00,17,130.45,130.45,130.37,130.37,120
20131201|2013-09-17 11:30,17,130.37,130.37,130.25,130.3,465
20131201|2013-09-18 01:00,18,130.4,130.46,130.4,130.45,218
20131201|2013-09-18 01:30,18,130.43,130.57,130.43,130.54,320
20131201|2013-09-18 02:00,18,130.55,130.66,130.53,130.65,1187
20131201|2013-09-18 02:30,18,130.64,130.75,130.56,130.75,2279
20131201|2013-09-18 03:00,18,130.75,130.77,130.7,130.71,1250
20131201|2013-09-18 03:30,18,130.71,130.71,130.38,130.43,3618
20131201|2013-09-18 04:00,18,130.44,130.57,130.44,130.49,1821
20131201|2013-09-18 04:30,18,130.49,130.51,130.26,130.29,2370
20131201|2013-09-18 05:00,18,130.29,130.31,130.16,130.22,2324
20131201|2013-09-18 05:30,18,130.22,130.37,130.2,130.35,1227
20131201|2013-09-18 06:00,18,130.34,130.34,130.23,130.23,1502
20131201|2013-09-18 06:30,18,130.22,130.26,130.16,130.23,1278
20131201|2013-09-18 07:00,18,130.24,130.27,130.15,130.25,675
20131201|2013-09-18 07:30,18,130.25,130.29,130.06,130.17,2069
20131201|2013-09-18 08:00,18,130.16,130.19,130.13,130.18,1350
20131201|2013-09-18 08:30,18,130.18,130.28,130.18,130.28,1929
20131201|2013-09-18 09:00,18,130.28,130.28,130.12,130.17,1871
20131201|2013-09-18 09:30,18,130.17,130.22,130.12,130.17,2323
20131201|2013-09-18 10:00,18,130.16,130.24,130.16,130.22,2422
20131201|2013-09-18 10:30,18,130.23,130.23,130.16,130.22,1027
20131201|2013-09-18 11:00,18,130.22,130.26,130.19,130.21,284
20131201|2013-09-18 11:30,18,130.2,130.25,130.16,130.18,54
20131201|2013-09-19 01:00,19,131.52,132.04,131.51,131.91,6045
20131201|2013-09-19 01:30,19,131.91,131.96,131.71,131.82,3480
20131201|2013-09-19 02:00,19,131.82,131.95,131.71,131.72,3357
20131201|2013-09-19 02:30,19,131.73,131.76,131.64,131.74,3782
20131201|2013-09-19 03:00,19,131.74,131.75,131.56,131.64,2063
20131201|2013-09-19 03:30,19,131.65,131.68,131.46,131.47,4289
20131201|2013-09-19 04:00,19,131.48,131.5,131.42,131.45,4222
20131201|2013-09-19 04:30,19,131.44,131.45,131.14,131.19,7326
20131201|2013-09-19 05:00,19,131.19,131.33,131.18,131.24,3659
20131201|2013-09-19 05:30,19,131.24,131.28,131.03,131.21,4822
20131201|2013-09-19 06:00,19,131.21,131.3,131.18,131.25,2164
20131201|2013-09-19 06:30,19,131.24,131.28,131.15,131.17,1034
20131201|2013-09-19 07:00,19,131.18,131.23,131.13,131.18,2455
20131201|2013-09-19 07:30,19,131.17,131.26,131.04,131.24,2478
20131201|2013-09-19 08:00,19,131.24,131.26,131.15,131.18,1813
20131201|2013-09-19 08:30,19,131.17,131.2,131.12,131.15,1797
20131201|2013-09-19 09:00,19,131.11,131.12,130.93,131.04,3755
20131201|2013-09-19 09:30,19,131.04,131.11,131.03,131.04,1956
20131201|2013-09-19 10:00,19,131.04,131.1,131.03,131.09,1831
20131201|2013-09-19 10:30,19,131.1,131.17,131.08,131.16,941
20131201|2013-09-19 11:00,19,131.16,131.16,131.12,131.14,119
20131201|2013-09-19 11:30,19,131.12,131.13,131.08,131.08,160
20131201|2013-09-19 12:00,19,131.05,131.05,131.05,131.05,2
20131201|2013-09-20 01:00,20,131.18,131.23,131.09,131.16,208
20131201|2013-09-20 01:30,20,131.21,131.3,131.21,131.3,361
20131201|2013-09-20 02:00,20,131.32,131.39,131.25,131.25,1872
20131201|2013-09-20 02:30,20,131.26,131.26,131.11,131.13,1836
20131201|2013-09-20 03:00,20,131.11,131.23,131.1,131.14,1215
20131201|2013-09-20 03:30,20,131.14,131.16,131.05,131.07,1683
20131201|2013-09-20 04:00,20,131.06,131.15,130.95,130.99,2161
20131201|2013-09-20 04:30,20,130.99,131.1,130.93,131.07,2874
20131201|2013-09-20 05:00,20,131.07,131.07,130.93,130.99,2790
20131201|2013-09-20 05:30,20,130.97,131.02,130.91,130.92,2439
20131201|2013-09-20 06:00,20,130.92,130.92,130.81,130.82,1819
20131201|2013-09-20 06:30,20,130.83,130.92,130.7,130.7,2214
20131201|2013-09-20 07:00,20,130.69,130.74,130.51,130.54,3486
20131201|2013-09-20 07:30,20,130.54,130.67,130.53,130.67,2113
20131201|2013-09-20 08:00,20,130.67,130.76,130.64,130.75,1823
20131201|2013-09-20 08:30,20,130.75,130.75,130.61,130.73,976
20131201|2013-09-20 09:00,20,130.73,130.75,130.63,130.65,1656
20131201|2013-09-20 09:30,20,130.65,130.76,130.65,130.74,717
20131201|2013-09-20 10:00,20,130.76,130.79,130.73,130.77,799
20131201|2013-09-20 10:30,20,130.78,130.89,130.75,130.88,382
20131201|2013-09-20 11:00,20,130.89,130.94,130.89,130.93,231
20131201|2013-09-20 11:30,20,130.93,130.94,130.9,130.93,46
20131201|2013-09-23 01:00,23,130.94,130.97,130.84,130.86,306
20131201|2013-09-23 01:30,23,130.88,130.91,130.84,130.85,350
20131201|2013-09-23 02:00,23,130.85,130.94,130.85,130.9,425
20131201|2013-09-23 02:30,23,130.89,130.94,130.84,130.86,412
20131201|2013-09-23 03:00,23,130.86,130.88,130.84,130.86,625
20131201|2013-09-23 03:30,23,130.86,130.89,130.75,130.8,549
20131201|2013-09-23 04:00,23,130.81,130.81,130.73,130.78,1139
20131201|2013-09-23 04:30,23,130.77,130.8,130.62,130.62,681
20131201|2013-09-23 05:00,23,130.65,130.66,130.56,130.59,1528
20131201|2013-09-23 05:30,23,130.61,130.71,130.57,130.62,1170
20131201|2013-09-23 06:00,23,130.62,130.67,130.59,130.67,684
20131201|2013-09-23 06:30,23,130.67,130.76,130.66,130.74,548
20131201|2013-09-23 07:00,23,130.74,130.77,130.65,130.69,969
20131201|2013-09-23 07:30,23,130.72,130.79,130.71,130.74,874
20131201|2013-09-23 08:00,23,130.73,130.8,130.71,130.76,662
20131201|2013-09-23 08:30,23,130.76,131.02,130.74,131.02,2558
20131201|2013-09-23 09:00,23,131.01,131.13,130.98,131.08,2277
20131201|2013-09-23 09:30,23,131.09,131.14,131.06,131.13,1527
20131201|2013-09-23 10:00,23,131.12,131.21,131.1,131.16,1503
20131201|2013-09-23 10:30,23,131.16,131.2,131.13,131.17,362
20131201|2013-09-23 11:00,23,131.17,131.21,131.14,131.18,108
20131201|2013-09-23 11:30,23,131.18,131.24,131.17,131.21,69
20131201|2013-09-24 01:00,24,131.24,131.29,131.17,131.26,110
20131201|2013-09-24 01:30,24,131.3,131.35,131.25,131.29,393
20131201|2013-09-24 02:00,24,131.29,131.29,131.19,131.24,1191
20131201|2013-09-24 02:30,24,131.25,131.42,131.25,131.4,1071
20131201|2013-09-24 03:00,24,131.39,131.48,131.36,131.47,1517
20131201|2013-09-24 03:30,24,131.47,131.5,131.42,131.46,1171
20131201|2013-09-24 04:00,24,131.46,131.6,131.42,131.56,1672
20131201|2013-09-24 04:30,24,131.55,131.59,131.45,131.49,1897
20131201|2013-09-24 05:00,24,131.5,131.57,131.47,131.48,463
20131201|2013-09-24 05:30,24,131.47,131.51,131.43,131.48,819
20131201|2013-09-24 06:00,24,131.49,131.51,131.47,131.5,620
20131201|2013-09-24 06:30,24,131.51,131.63,131.51,131.58,745
20131201|2013-09-24 07:00,24,131.58,131.73,131.56,131.71,1621
20131201|2013-09-24 07:30,24,131.72,131.77,131.66,131.66,1433
20131201|2013-09-24 08:00,24,131.68,131.73,131.64,131.69,2012
20131201|2013-09-24 08:30,24,131.71,131.72,131.63,131.7,1809
20131201|2013-09-24 09:00,24,131.71,131.77,131.66,131.73,1333
20131201|2013-09-24 09:30,24,131.73,131.88,131.69,131.86,2018
20131201|2013-09-24 10:00,24,131.86,131.88,131.83,131.86,864
20131201|2013-09-24 10:30,24,131.87,131.96,131.86,131.95,328
20131201|2013-09-24 11:00,24,131.96,131.97,131.85,131.86,290
20131201|2013-09-24 11:30,24,131.86,131.93,131.86,131.89,406
20131201|2013-09-25 01:00,25,131.96,132.03,131.9,131.94,677
20131201|2013-09-25 01:30,25,131.94,132.01,131.93,131.98,807
20131201|2013-09-25 02:00,25,131.97,132.08,131.85,132.03,1548
20131201|2013-09-25 02:30,25,132.04,132.12,131.87,131.92,3659
20131201|2013-09-25 03:00,25,131.91,131.99,131.89,131.96,1647
20131201|2013-09-25 03:30,25,131.96,131.97,131.87,131.88,1452
20131201|2013-09-25 04:00,25,131.88,131.93,131.86,131.9,1339
20131201|2013-09-25 04:30,25,131.9,131.9,131.77,131.81,1884
20131201|2013-09-25 05:00,25,131.81,131.9,131.75,131.87,1454
20131201|2013-09-25 05:30,25,131.88,131.91,131.85,131.9,1265
20131201|2013-09-25 06:00,25,131.9,131.96,131.88,131.95,817
20131201|2013-09-25 06:30,25,131.96,132.01,131.92,131.92,1197
20131201|2013-09-25 07:00,25,131.92,131.97,131.9,131.93,1633
20131201|2013-09-25 07:30,25,131.94,131.98,131.87,131.92,2355
20131201|2013-09-25 08:00,25,131.93,131.98,131.85,131.95,1657
20131201|2013-09-25 08:30,25,131.95,132.06,131.93,132.06,1534
20131201|2013-09-25 09:00,25,132.06,132.12,131.98,132.06,3591
20131201|2013-09-25 09:30,25,132.08,132.18,132.07,132.16,2305
20131201|2013-09-25 10:00,25,132.16,132.23,132.14,132.17,1942
20131201|2013-09-25 10:30,25,132.17,132.19,132.11,132.13,548
20131201|2013-09-25 11:00,25,132.13,132.17,132.11,132.14,218
20131201|2013-09-25 11:30,25,132.14,132.15,132.1,132.14,149
20131201|2013-09-25 12:00,25,132.07,132.07,132.07,132.07,50
20131201|2013-09-26 01:00,26,132.03,132.14,132.03,132.07,352
20131201|2013-09-26 01:30,26,132.07,132.12,132.02,132.1,969
20131201|2013-09-26 02:00,26,132.1,132.14,132.01,132.01,1756
20131201|2013-09-26 02:30,26,132.01,132.1,131.98,132.02,1596
20131201|2013-09-26 03:00,26,132,132.08,131.93,131.96,3019
20131201|2013-09-26 03:30,26,131.96,132.08,131.96,132.02,1702
20131201|2013-09-26 04:00,26,132.04,132.09,132.02,132.04,1589
20131201|2013-09-26 04:30,26,132.05,132.21,132.05,132.21,2533
20131201|2013-09-26 05:00,26,132.21,132.25,132.18,132.24,2184
20131201|2013-09-26 05:30,26,132.25,132.26,132.17,132.17,1472
20131201|2013-09-26 06:00,26,132.17,132.27,132.15,132.26,1250
20131201|2013-09-26 06:30,26,132.25,132.28,132.17,132.18,1445
20131201|2013-09-26 07:00,26,132.18,132.23,132.1,132.17,1557
20131201|2013-09-26 07:30,26,132.16,132.16,131.97,132.02,2722
20131201|2013-09-26 08:00,26,132.03,132.13,132.03,132.13,1308
20131201|2013-09-26 08:30,26,132.12,132.12,132.04,132.06,1194
20131201|2013-09-26 09:00,26,132.08,132.11,131.96,132.05,2392
20131201|2013-09-26 09:30,26,132.04,132.13,132.03,132.08,1322
20131201|2013-09-26 10:00,26,132.08,132.1,132.01,132.03,1805
20131201|2013-09-26 10:30,26,132.02,132.05,132,132.01,558
20131201|2013-09-26 11:00,26,132.01,132.02,132.01,132.01,237
20131201|2013-09-26 11:30,26,132.02,132.04,131.98,131.98,105
20131201|2013-09-27 01:00,27,132.06,132.07,131.98,132.01,110
20131201|2013-09-27 01:30,27,131.98,132,131.94,131.96,425
20131201|2013-09-27 02:00,27,131.95,131.96,131.87,131.88,1056
20131201|2013-09-27 02:30,27,131.88,131.98,131.86,131.98,1834
20131201|2013-09-27 03:00,27,131.97,131.97,131.89,131.9,2989
20131201|2013-09-27 03:30,27,131.89,131.96,131.89,131.96,1823
20131201|2013-09-27 04:00,27,131.95,132.01,131.88,132,3848
20131201|2013-09-27 04:30,27,132,132.27,131.98,132.24,3226
20131201|2013-09-27 05:00,27,132.25,132.25,132.1,132.12,1776
20131201|2013-09-27 05:30,27,132.13,132.18,132.1,132.17,1096
20131201|2013-09-27 06:00,27,132.17,132.3,132.14,132.24,991
20131201|2013-09-27 06:30,27,132.25,132.28,132.13,132.15,865
20131201|2013-09-27 07:00,27,132.14,132.23,132.1,132.21,767
20131201|2013-09-27 07:30,27,132.22,132.37,132.19,132.34,1265
20131201|2013-09-27 08:00,27,132.33,132.33,132.26,132.29,1578
20131201|2013-09-27 08:30,27,132.28,132.4,132.27,132.38,2433
20131201|2013-09-27 09:00,27,132.38,132.4,132.32,132.33,1709
20131201|2013-09-27 09:30,27,132.34,132.36,132.31,132.33,1140
20131201|2013-09-27 10:00,27,132.33,132.35,132.29,132.31,1575
20131201|2013-09-27 10:30,27,132.31,132.34,132.3,132.32,421
20131201|2013-09-27 11:00,27,132.32,132.32,132.3,132.3,65
20131201|2013-09-27 11:30,27,132.31,132.36,132.28,132.3,78
20131201|2013-09-27 12:00,27,132.25,132.25,132.25,132.25,1
20131201|2013-09-30 01:00,30,132.45,132.45,132.25,132.37,1232
20131201|2013-09-30 01:30,30,132.37,132.48,132.35,132.47,1013
20131201|2013-09-30 02:00,30,132.47,132.5,132.31,132.36,1419
20131201|2013-09-30 02:30,30,132.36,132.41,132.33,132.39,940
20131201|2013-09-30 03:00,30,132.38,132.42,132.35,132.38,1509
20131201|2013-09-30 03:30,30,132.38,132.38,132.31,132.35,953
20131201|2013-09-30 04:00,30,132.36,132.38,132.31,132.36,1174
20131201|2013-09-30 04:30,30,132.36,132.38,132.34,132.34,2358
20131201|2013-09-30 05:00,30,132.33,132.36,132.3,132.3,612
20131201|2013-09-30 05:30,30,132.3,132.32,132.26,132.29,932
20131201|2013-09-30 06:00,30,132.3,132.43,132.3,132.43,1658
20131201|2013-09-30 06:30,30,132.42,132.52,132.41,132.48,1576
20131201|2013-09-30 07:00,30,132.46,132.49,132.39,132.48,2337
20131201|2013-09-30 07:30,30,132.47,132.51,132.33,132.34,3206
20131201|2013-09-30 08:00,30,132.34,132.42,132.31,132.42,2367
20131201|2013-09-30 08:30,30,132.42,132.45,132.36,132.36,1565
20131201|2013-09-30 09:00,30,132.35,132.37,132.23,132.28,2675
20131201|2013-09-30 09:30,30,132.28,132.42,132.28,132.39,2076
20131201|2013-09-30 10:00,30,132.4,132.52,132.37,132.49,3827
20131201|2013-09-30 10:30,30,132.48,132.5,132.46,132.49,568
20131201|2013-09-30 11:00,30,132.49,132.5,132.45,132.45,195
20131201|2013-09-30 11:30,30,132.45,132.5,132.45,132.5,68
20131201|2013-10-01 01:00,1,132.44,132.48,132.43,132.44,269
20131201|2013-10-01 01:30,1,132.47,132.47,132.36,132.38,328
20131201|2013-10-01 02:00,1,132.38,132.56,132.38,132.44,1687
20131201|2013-10-01 02:30,1,132.45,132.52,132.42,132.43,2005
20131201|2013-10-01 03:00,1,132.42,132.52,132.35,132.36,2918
20131201|2013-10-01 03:30,1,132.35,132.47,132.35,132.42,2055
20131201|2013-10-01 04:00,1,132.42,132.43,132.3,132.36,1743
20131201|2013-10-01 04:30,1,132.35,132.43,132.32,132.37,1743
20131201|2013-10-01 05:00,1,132.37,132.41,132.36,132.38,951
20131201|2013-10-01 05:30,1,132.38,132.39,132.35,132.37,643
20131201|2013-10-01 06:00,1,132.37,132.41,132.33,132.33,699
20131201|2013-10-01 06:30,1,132.34,132.4,132.32,132.38,584
20131201|2013-10-01 07:00,1,132.39,132.39,132.33,132.34,1147
20131201|2013-10-01 07:30,1,132.34,132.51,132.32,132.44,1313
20131201|2013-10-01 08:00,1,132.43,132.49,132.4,132.44,2029
20131201|2013-10-01 08:30,1,132.44,132.48,132.34,132.45,1974
20131201|2013-10-01 09:00,1,132.44,132.48,132.28,132.3,3372
20131201|2013-10-01 09:30,1,132.3,132.44,132.29,132.43,2640
20131201|2013-10-01 10:00,1,132.43,132.49,132.4,132.44,1881
20131201|2013-10-01 10:30,1,132.45,132.49,132.41,132.45,501
20131201|2013-10-01 11:00,1,132.44,132.45,132.4,132.45,149
20131201|2013-10-01 11:30,1,132.45,132.47,132.42,132.47,204
20131201|2013-10-02 01:00,2,132.41,132.62,132.41,132.52,407
20131201|2013-10-02 01:30,2,132.53,132.59,132.44,132.58,502
20131201|2013-10-02 02:00,2,132.58,132.62,132.53,132.57,1317
20131201|2013-10-02 02:30,2,132.56,132.6,132.55,132.56,876
20131201|2013-10-02 03:00,2,132.56,132.64,132.54,132.62,1127
20131201|2013-10-02 03:30,2,132.63,132.64,132.54,132.56,1858
20131201|2013-10-02 04:00,2,132.56,132.59,132.51,132.52,1632
20131201|2013-10-02 04:30,2,132.53,132.56,132.46,132.46,2424
20131201|2013-10-02 05:00,2,132.46,132.55,132.42,132.54,1252
20131201|2013-10-02 05:30,2,132.54,132.58,132.5,132.51,664
20131201|2013-10-02 06:00,2,132.5,132.54,132.49,132.49,401
20131201|2013-10-02 06:30,2,132.49,132.51,132.31,132.34,1479
20131201|2013-10-02 07:00,2,132.34,132.54,132.32,132.54,2252
20131201|2013-10-02 07:30,2,132.54,132.6,132.23,132.23,2298
20131201|2013-10-02 08:00,2,132.23,132.33,132.19,132.26,2611
20131201|2013-10-02 08:30,2,132.25,132.43,132.23,132.4,1757
20131201|2013-10-02 09:00,2,132.39,132.49,132.38,132.42,2336
20131201|2013-10-02 09:30,2,132.42,132.51,132.42,132.42,1173
20131201|2013-10-02 10:00,2,132.42,132.46,132.34,132.35,1266
20131201|2013-10-02 10:30,2,132.34,132.38,132.28,132.29,363
20131201|2013-10-02 11:00,2,132.29,132.3,132.27,132.3,463
20131201|2013-10-02 11:30,2,132.28,132.3,132.24,132.3,169
20131201|2013-10-03 01:00,3,132.26,132.28,132.22,132.25,865
20131201|2013-10-03 01:30,3,132.25,132.27,132.19,132.21,1090
20131201|2013-10-03 02:00,3,132.21,132.26,132.21,132.23,1132
20131201|2013-10-03 02:30,3,132.24,132.25,132,132.03,3258
20131201|2013-10-03 03:00,3,132.03,132.09,131.99,132.02,5847
20131201|2013-10-03 03:30,3,132.01,132.01,131.84,131.9,17616
20131201|2013-10-03 04:00,3,131.9,131.93,131.82,131.87,4914
20131201|2013-10-03 04:30,3,131.88,131.96,131.85,131.93,3502
20131201|2013-10-03 05:00,3,131.94,131.98,131.94,131.97,1530
20131201|2013-10-03 05:30,3,131.97,132.06,131.96,132.04,1504
20131201|2013-10-03 06:00,3,132.04,132.08,132.01,132.03,1425
20131201|2013-10-03 06:30,3,132.03,132.06,132.01,132.03,828
20131201|2013-10-03 07:00,3,132.03,132.07,131.98,132.03,1000
20131201|2013-10-03 07:30,3,132.02,132.14,132,132.09,2505
20131201|2013-10-03 08:00,3,132.07,132.1,132.01,132.04,1182
20131201|2013-10-03 08:30,3,132.04,132.1,132,132.07,1296
20131201|2013-10-03 09:00,3,132.08,132.23,132.08,132.16,2803
20131201|2013-10-03 09:30,3,132.16,132.22,132.12,132.2,2719
20131201|2013-10-03 10:00,3,132.2,132.22,132.14,132.2,1089
20131201|2013-10-03 10:30,3,132.2,132.28,132.19,132.28,1324
20131201|2013-10-03 11:00,3,132.28,132.3,132.25,132.27,891
20131201|2013-10-03 11:30,3,132.27,132.27,132.19,132.26,112
20131201|2013-10-04 01:00,4,132.16,132.27,132.16,132.23,352
20131201|2013-10-04 01:30,4,132.22,132.25,132.17,132.22,562
20131201|2013-10-04 02:00,4,132.22,132.32,132.22,132.24,1307
20131201|2013-10-04 02:30,4,132.24,132.27,132.2,132.24,1094
20131201|2013-10-04 03:00,4,132.24,132.25,132.16,132.19,2474
20131201|2013-10-04 03:30,4,132.19,132.24,132.16,132.2,2362
20131201|2013-10-04 04:00,4,132.2,132.24,132.15,132.2,1713
20131201|2013-10-04 04:30,4,132.2,132.22,132.16,132.2,750
20131201|2013-10-04 05:00,4,132.2,132.21,132.11,132.18,632
20131201|2013-10-04 05:30,4,132.18,132.21,132.05,132.09,2259
20131201|2013-10-04 06:00,4,132.09,132.15,132.01,132.12,1461
20131201|2013-10-04 06:30,4,132.12,132.12,132.03,132.03,602
20131201|2013-10-04 07:00,4,132.03,132.12,132.02,132.08,928
20131201|2013-10-04 07:30,4,132.09,132.14,132.01,132.07,2877
20131201|2013-10-04 08:00,4,132.07,132.12,132.05,132.11,1417
20131201|2013-10-04 08:30,4,132.12,132.19,132.08,132.13,1234
20131201|2013-10-04 09:00,4,132.14,132.14,132.04,132.07,2376
20131201|2013-10-04 09:30,4,132.06,132.13,132.05,132.12,2434
20131201|2013-10-04 10:00,4,132.12,132.18,132.1,132.17,1606
20131201|2013-10-04 10:30,4,132.16,132.17,132.09,132.1,945
20131201|2013-10-04 11:00,4,132.09,132.14,132.09,132.11,171
20131201|2013-10-04 11:30,4,132.11,132.17,132.08,132.17,67
20131201|2013-10-07 01:00,7,132.26,132.3,132.23,132.25,673
20131201|2013-10-07 01:30,7,132.24,132.26,132.22,132.23,297
20131201|2013-10-07 02:00,7,132.24,132.37,132.23,132.37,1338
20131201|2013-10-07 02:30,7,132.37,132.39,132.23,132.25,975
20131201|2013-10-07 03:00,7,132.24,132.34,132.24,132.3,709
20131201|2013-10-07 03:30,7,132.31,132.35,132.26,132.27,1459
20131201|2013-10-07 04:00,7,132.27,132.31,132.22,132.25,1278
20131201|2013-10-07 04:30,7,132.26,132.31,132.25,132.27,828
20131201|2013-10-07 05:00,7,132.27,132.3,132.27,132.3,573
20131201|2013-10-07 05:30,7,132.3,132.33,132.25,132.25,451
20131201|2013-10-07 06:00,7,132.25,132.31,132.22,132.29,757
20131201|2013-10-07 06:30,7,132.3,132.32,132.25,132.32,335
20131201|2013-10-07 07:00,7,132.33,132.42,132.26,132.39,1641
20131201|2013-10-07 07:30,7,132.4,132.41,132.33,132.35,1108
20131201|2013-10-07 08:00,7,132.36,132.48,132.36,132.47,2114
20131201|2013-10-07 08:30,7,132.47,132.5,132.44,132.47,2008
20131201|2013-10-07 09:00,7,132.47,132.48,132.36,132.48,1932
20131201|2013-10-07 09:30,7,132.47,132.5,132.44,132.45,1760
20131201|2013-10-07 10:00,7,132.45,132.45,132.37,132.43,1249
20131201|2013-10-07 10:30,7,132.43,132.43,132.36,132.41,521
20131201|2013-10-07 11:00,7,132.4,132.46,132.38,132.44,418
20131201|2013-10-07 11:30,7,132.46,132.48,132.43,132.47,71
20131201|2013-10-07 12:00,7,132.48,132.48,132.48,132.48,5
20131201|2013-10-08 01:00,8,132.36,132.44,132.23,132.24,654
20131201|2013-10-08 01:30,8,132.23,132.3,132.21,132.25,675
20131201|2013-10-08 02:00,8,132.26,132.38,132.22,132.31,568
20131201|2013-10-08 02:30,8,132.3,132.34,132.29,132.33,905
20131201|2013-10-08 03:00,8,132.32,132.35,132.28,132.29,1569
20131201|2013-10-08 03:30,8,132.3,132.33,132.24,132.29,1690
20131201|2013-10-08 04:00,8,132.29,132.32,132.24,132.3,898
20131201|2013-10-08 04:30,8,132.31,132.33,132.17,132.19,1604
20131201|2013-10-08 05:00,8,132.2,132.27,132.15,132.26,1970
20131201|2013-10-08 05:30,8,132.26,132.29,132.23,132.27,930
20131201|2013-10-08 06:00,8,132.27,132.28,132.2,132.25,1202
20131201|2013-10-08 06:30,8,132.25,132.3,132.24,132.28,790
20131201|2013-10-08 07:00,8,132.27,132.27,132.11,132.17,1654
20131201|2013-10-08 07:30,8,132.18,132.27,132.18,132.27,1662
20131201|2013-10-08 08:00,8,132.28,132.34,132.25,132.33,2457
20131201|2013-10-08 08:30,8,132.33,132.37,132.27,132.34,2654
20131201|2013-10-08 09:00,8,132.34,132.34,132.2,132.23,2592
20131201|2013-10-08 09:30,8,132.24,132.28,132.21,132.27,1008
20131201|2013-10-08 10:00,8,132.27,132.36,132.25,132.32,1960
20131201|2013-10-08 10:30,8,132.34,132.4,132.34,132.36,545
20131201|2013-10-08 11:00,8,132.36,132.41,132.33,132.36,66
20131201|2013-10-08 11:30,8,132.38,132.38,132.3,132.33,71
20131201|2013-10-09 01:00,9,132.39,132.4,132.23,132.27,347
20131201|2013-10-09 01:30,9,132.26,132.31,132.26,132.31,247
20131201|2013-10-09 02:00,9,132.32,132.47,132.32,132.44,1350
20131201|2013-10-09 02:30,9,132.46,132.5,132.42,132.47,1683
20131201|2013-10-09 03:00,9,132.48,132.57,132.44,132.44,1354
20131201|2013-10-09 03:30,9,132.45,132.65,132.45,132.58,2801
20131201|2013-10-09 04:00,9,132.58,132.6,132.54,132.55,1453
20131201|2013-10-09 04:30,9,132.55,132.58,132.52,132.54,2481
20131201|2013-10-09 05:00,9,132.53,132.55,132.47,132.5,1123
20131201|2013-10-09 05:30,9,132.51,132.55,132.42,132.47,1328
20131201|2013-10-09 06:00,9,132.46,132.51,132.45,132.47,571
20131201|2013-10-09 06:30,9,132.48,132.53,132.43,132.45,1927
20131201|2013-10-09 07:00,9,132.45,132.47,132.4,132.42,1781
20131201|2013-10-09 07:30,9,132.43,132.48,132.4,132.45,2009
20131201|2013-10-09 08:00,9,132.44,132.49,132.41,132.45,1320
20131201|2013-10-09 08:30,9,132.45,132.48,132.35,132.38,2652
20131201|2013-10-09 09:00,9,132.37,132.39,132.24,132.29,3306
20131201|2013-10-09 09:30,9,132.29,132.35,132.27,132.27,1032
20131201|2013-10-09 10:00,9,132.26,132.36,132.26,132.3,1242
20131201|2013-10-09 10:30,9,132.3,132.31,132.28,132.3,511
20131201|2013-10-09 11:00,9,132.29,132.29,132.27,132.27,97
20131201|2013-10-09 11:30,9,132.27,132.29,132.24,132.24,157
20131201|2013-10-10 01:00,10,132.2,132.2,131.96,132.08,710
20131201|2013-10-10 01:30,10,132.08,132.09,132.05,132.09,255
20131201|2013-10-10 02:00,10,132.09,132.22,132.08,132.17,733
20131201|2013-10-10 02:30,10,132.18,132.18,132.09,132.14,1837
20131201|2013-10-10 03:00,10,132.14,132.16,132.11,132.12,917
20131201|2013-10-10 03:30,10,132.12,132.15,132.08,132.11,1877
20131201|2013-10-10 04:00,10,132.1,132.12,131.93,132,2141
20131201|2013-10-10 04:30,10,131.98,132.1,131.97,132.08,2071
20131201|2013-10-10 05:00,10,132.07,132.09,132.02,132.06,1210
20131201|2013-10-10 05:30,10,132.05,132.05,131.9,131.94,2254
20131201|2013-10-10 06:00,10,131.93,132.01,131.92,131.98,1995
20131201|2013-10-10 06:30,10,131.97,132.02,131.94,131.98,1909
20131201|2013-10-10 07:00,10,131.99,132.06,131.97,132.02,1654
20131201|2013-10-10 07:30,10,132.04,132.13,131.86,131.95,3355
20131201|2013-10-10 08:00,10,131.95,132.01,131.93,131.94,1798
20131201|2013-10-10 08:30,10,131.94,131.96,131.82,131.91,2582
20131201|2013-10-10 09:00,10,131.9,131.97,131.88,131.97,2255
20131201|2013-10-10 09:30,10,131.97,132,131.89,131.93,2391
20131201|2013-10-10 10:00,10,131.93,132,131.85,131.87,2393
20131201|2013-10-10 10:30,10,131.87,131.93,131.84,131.89,686
20131201|2013-10-10 11:00,10,131.88,131.91,131.85,131.88,104
20131201|2013-10-10 11:30,10,131.86,131.91,131.86,131.91,71
20131201|2013-10-11 01:00,11,132.08,132.09,132,132.01,337
20131201|2013-10-11 01:30,11,132.01,132.03,131.96,132.01,491
20131201|2013-10-11 02:00,11,132.03,132.08,132.01,132.05,2942
20131201|2013-10-11 02:30,11,132.05,132.06,131.95,131.95,1925
20131201|2013-10-11 03:00,11,131.97,131.98,131.9,131.96,1954
20131201|2013-10-11 03:30,11,131.97,132.01,131.91,131.92,2348
20131201|2013-10-11 04:00,11,131.93,131.98,131.87,131.9,756
20131201|2013-10-11 04:30,11,131.93,131.95,131.82,131.84,1384
20131201|2013-10-11 05:00,11,131.83,131.91,131.79,131.87,1037
20131201|2013-10-11 05:30,11,131.88,131.91,131.86,131.9,1396
20131201|2013-10-11 06:00,11,131.91,131.93,131.86,131.86,1280
20131201|2013-10-11 06:30,11,131.86,131.95,131.86,131.93,1394
20131201|2013-10-11 07:00,11,131.92,131.99,131.87,131.97,1409
20131201|2013-10-11 07:30,11,131.98,132.07,131.95,132.02,2512
20131201|2013-10-11 08:00,11,132.02,132.09,132.01,132.05,1811
20131201|2013-10-11 08:30,11,132.05,132.11,132,132.01,1724
20131201|2013-10-11 09:00,11,132.01,132.01,131.94,132,2036
20131201|2013-10-11 09:30,11,132,132.08,131.98,132.01,1526
20131201|2013-10-11 10:00,11,132.02,132.1,132,132.06,1415
20131201|2013-10-11 10:30,11,132.04,132.04,131.99,132.02,607
20131201|2013-10-11 11:00,11,132.01,132.01,131.96,131.98,69
20131201|2013-10-11 11:30,11,131.99,132.02,131.98,132.02,44
20131201|2013-10-14 01:00,14,132.16,132.17,132.04,132.17,161
20131201|2013-10-14 01:30,14,132.16,132.18,132.11,132.13,187
20131201|2013-10-14 02:00,14,132.15,132.16,132.06,132.06,444
20131201|2013-10-14 02:30,14,132.07,132.07,131.97,132.04,1082
20131201|2013-10-14 03:00,14,132.04,132.1,132.04,132.08,595
20131201|2013-10-14 03:30,14,132.08,132.15,132.07,132.1,785
20131201|2013-10-14 04:00,14,132.09,132.09,132.02,132.04,467
20131201|2013-10-14 04:30,14,132.05,132.12,132.03,132.11,412
20131201|2013-10-14 05:00,14,132.1,132.15,132.1,132.15,694
20131201|2013-10-14 05:30,14,132.15,132.16,132.11,132.16,721
20131201|2013-10-14 06:00,14,132.16,132.17,132.09,132.11,684
20131201|2013-10-14 06:30,14,132.11,132.12,132.05,132.06,854
20131201|2013-10-14 07:00,14,132.06,132.07,132.01,132.01,690
20131201|2013-10-14 07:30,14,132.01,132.06,132,132.05,601
20131201|2013-10-14 08:00,14,132.06,132.08,132,132.03,1000
20131201|2013-10-14 08:30,14,132.02,132.03,132,132.02,539
20131201|2013-10-14 09:00,14,132.03,132.07,132.03,132.06,375
20131201|2013-10-14 09:30,14,132.06,132.13,132.06,132.11,557
20131201|2013-10-14 10:00,14,132.11,132.12,132.08,132.08,668
20131201|2013-10-14 10:30,14,132.09,132.11,132.09,132.09,254
20131201|2013-10-14 11:00,14,132.09,132.09,132.07,132.07,93
20131201|2013-10-14 11:30,14,132.09,132.1,131.99,132.01,113
20131201|2013-10-15 01:00,15,131.82,131.82,131.64,131.7,1169
20131201|2013-10-15 01:30,15,131.69,131.75,131.69,131.75,742
20131201|2013-10-15 02:00,15,131.75,131.86,131.71,131.79,1670
20131201|2013-10-15 02:30,15,131.8,131.84,131.78,131.84,2929
20131201|2013-10-15 03:00,15,131.82,131.83,131.75,131.77,1334
20131201|2013-10-15 03:30,15,131.76,131.84,131.72,131.81,1754
20131201|2013-10-15 04:00,15,131.81,131.81,131.72,131.79,2500
20131201|2013-10-15 04:30,15,131.79,131.8,131.74,131.78,922
20131201|2013-10-15 05:00,15,131.78,131.82,131.78,131.81,1543
20131201|2013-10-15 05:30,15,131.81,131.86,131.76,131.76,1677
20131201|2013-10-15 06:00,15,131.78,131.84,131.76,131.82,793
20131201|2013-10-15 06:30,15,131.83,131.85,131.81,131.84,522
20131201|2013-10-15 07:00,15,131.83,131.84,131.75,131.79,1191
20131201|2013-10-15 07:30,15,131.8,131.81,131.75,131.79,1628
20131201|2013-10-15 08:00,15,131.79,131.86,131.78,131.85,1829
20131201|2013-10-15 08:30,15,131.85,131.94,131.81,131.84,4336
20131201|2013-10-15 09:00,15,131.83,131.86,131.75,131.77,1005
20131201|2013-10-15 09:30,15,131.76,131.76,131.66,131.7,2325
20131201|2013-10-15 10:00,15,131.7,131.74,131.59,131.67,2378
20131201|2013-10-15 10:30,15,131.67,131.67,131.6,131.62,861
20131201|2013-10-15 11:00,15,131.62,131.63,131.58,131.61,171
20131201|2013-10-15 11:30,15,131.59,131.62,131.59,131.6,100
20131201|2013-10-16 01:00,16,131.61,131.66,131.56,131.61,192
20131201|2013-10-16 01:30,16,131.62,131.68,131.61,131.64,298
20131201|2013-10-16 02:00,16,131.65,131.65,131.53,131.61,1826
20131201|2013-10-16 02:30,16,131.62,131.65,131.59,131.65,1728
20131201|2013-10-16 03:00,16,131.65,131.67,131.54,131.58,2776
20131201|2013-10-16 03:30,16,131.58,131.63,131.54,131.55,1711
20131201|2013-10-16 04:00,16,131.55,131.6,131.49,131.58,1904
20131201|2013-10-16 04:30,16,131.58,131.62,131.58,131.59,1449
20131201|2013-10-16 05:00,16,131.58,131.63,131.57,131.6,594
20131201|2013-10-16 05:30,16,131.6,131.63,131.6,131.62,1181
20131201|2013-10-16 06:00,16,131.61,131.61,131.56,131.59,561
20131201|2013-10-16 06:30,16,131.58,131.7,131.57,131.67,2408
20131201|2013-10-16 07:00,16,131.67,131.67,131.57,131.6,1943
20131201|2013-10-16 07:30,16,131.59,131.6,131.46,131.49,2427
20131201|2013-10-16 08:00,16,131.5,131.54,131.48,131.53,1768
20131201|2013-10-16 08:30,16,131.52,131.53,131.31,131.37,2519
20131201|2013-10-16 09:00,16,131.37,131.47,131.36,131.43,3361
20131201|2013-10-16 09:30,16,131.43,131.47,131.4,131.44,1389
20131201|2013-10-16 10:00,16,131.44,131.57,131.42,131.54,3351
20131201|2013-10-16 10:30,16,131.54,131.54,131.47,131.5,1137
20131201|2013-10-16 11:00,16,131.5,131.5,131.45,131.45,572
20131201|2013-10-16 11:30,16,131.48,131.55,131.47,131.49,279
20131201|2013-10-17 01:00,17,131.96,131.97,131.81,131.84,1051
20131201|2013-10-17 01:30,17,131.84,131.96,131.84,131.94,1365
20131201|2013-10-17 02:00,17,131.94,131.99,131.9,131.91,2611
20131201|2013-10-17 02:30,17,131.91,131.98,131.88,131.97,2855
20131201|2013-10-17 03:00,17,131.96,132.08,131.96,132.01,3240
20131201|2013-10-17 03:30,17,132,132.02,131.86,131.86,7648
20131201|2013-10-17 04:00,17,131.87,131.89,131.81,131.85,2545
20131201|2013-10-17 04:30,17,131.85,131.85,131.79,131.8,6150
20131201|2013-10-17 05:00,17,131.81,131.81,131.67,131.78,4856
20131201|2013-10-17 05:30,17,131.77,131.82,131.74,131.76,1902
20131201|2013-10-17 06:00,17,131.77,131.85,131.75,131.82,1244
20131201|2013-10-17 06:30,17,131.82,131.86,131.79,131.84,978
20131201|2013-10-17 07:00,17,131.83,131.84,131.75,131.78,1763
20131201|2013-10-17 07:30,17,131.78,131.88,131.77,131.83,1537
20131201|2013-10-17 08:00,17,131.84,131.99,131.84,131.95,1361
20131201|2013-10-17 08:30,17,131.95,132.01,131.9,131.99,1425
20131201|2013-10-17 09:00,17,131.98,131.99,131.9,131.98,1250
20131201|2013-10-17 09:30,17,131.97,132.16,131.97,132.09,2276
20131201|2013-10-17 10:00,17,132.09,132.11,132.04,132.05,1870
20131201|2013-10-17 10:30,17,132.06,132.11,132.05,132.1,298
20131201|2013-10-17 11:00,17,132.09,132.1,132.06,132.06,61
20131201|2013-10-17 11:30,17,132.06,132.1,132.06,132.09,63
20131201|2013-10-18 01:00,18,132.06,132.07,132.01,132.04,160
20131201|2013-10-18 01:30,18,132.06,132.12,132.06,132.1,540
20131201|2013-10-18 02:00,18,132.09,132.3,132.05,132.28,1975
20131201|2013-10-18 02:30,18,132.28,132.35,132.18,132.28,4934
20131201|2013-10-18 03:00,18,132.29,132.32,132.24,132.3,1945
20131201|2013-10-18 03:30,18,132.3,132.39,132.26,132.34,1568
20131201|2013-10-18 04:00,18,132.35,132.41,132.35,132.41,2387
20131201|2013-10-18 04:30,18,132.41,132.49,132.38,132.49,1206
20131201|2013-10-18 05:00,18,132.5,132.54,132.47,132.53,1610
20131201|2013-10-18 05:30,18,132.53,132.54,132.47,132.51,2054
20131201|2013-10-18 06:00,18,132.5,132.5,132.41,132.44,1920
20131201|2013-10-18 06:30,18,132.44,132.51,132.42,132.5,1582
20131201|2013-10-18 07:00,18,132.49,132.5,132.4,132.42,2065
20131201|2013-10-18 07:30,18,132.43,132.5,132.42,132.48,586
20131201|2013-10-18 08:00,18,132.47,132.5,132.44,132.45,774
20131201|2013-10-18 08:30,18,132.44,132.48,132.42,132.42,2202
20131201|2013-10-18 09:00,18,132.42,132.45,132.38,132.44,1410
20131201|2013-10-18 09:30,18,132.44,132.47,132.43,132.43,1117
20131201|2013-10-18 10:00,18,132.43,132.47,132.39,132.43,1158
20131201|2013-10-18 10:30,18,132.43,132.5,132.42,132.48,859
20131201|2013-10-18 11:00,18,132.48,132.55,132.48,132.55,179
20131201|2013-10-18 11:30,18,132.55,132.55,132.48,132.52,96
20131201|2013-10-21 01:00,21,132.55,132.55,132.27,132.3,422
20131201|2013-10-21 01:30,21,132.31,132.34,132.28,132.33,280
20131201|2013-10-21 02:00,21,132.34,132.4,132.33,132.4,858
20131201|2013-10-21 02:30,21,132.39,132.45,132.35,132.36,1467
20131201|2013-10-21 03:00,21,132.36,132.39,132.33,132.36,1873
20131201|2013-10-21 03:30,21,132.35,132.44,132.29,132.39,3007
20131201|2013-10-21 04:00,21,132.39,132.44,132.38,132.42,1085
20131201|2013-10-21 04:30,21,132.41,132.41,132.31,132.35,996
20131201|2013-10-21 05:00,21,132.35,132.45,132.35,132.42,1483
20131201|2013-10-21 05:30,21,132.42,132.48,132.42,132.46,1286
20131201|2013-10-21 06:00,21,132.46,132.47,132.41,132.44,885
20131201|2013-10-21 06:30,21,132.45,132.52,132.42,132.43,859
20131201|2013-10-21 07:00,21,132.43,132.47,132.4,132.46,949
20131201|2013-10-21 07:30,21,132.46,132.54,132.41,132.51,1205
20131201|2013-10-21 08:00,21,132.51,132.55,132.48,132.49,947
20131201|2013-10-21 08:30,21,132.48,132.48,132.42,132.45,1249
20131201|2013-10-21 09:00,21,132.44,132.45,132.36,132.39,1172
20131201|2013-10-21 09:30,21,132.39,132.42,132.36,132.39,1215
20131201|2013-10-21 10:00,21,132.39,132.41,132.34,132.4,1315
20131201|2013-10-21 10:30,21,132.39,132.41,132.39,132.39,331
20131201|2013-10-21 11:00,21,132.4,132.42,132.38,132.42,306
20131201|2013-10-21 11:30,21,132.41,132.42,132.4,132.42,129
20131201|2013-10-22 01:00,22,132.36,132.42,132.35,132.39,210
20131201|2013-10-22 01:30,22,132.39,132.43,132.37,132.4,186
20131201|2013-10-22 02:00,22,132.39,132.43,132.38,132.4,1223
20131201|2013-10-22 02:30,22,132.41,132.46,132.4,132.41,613
20131201|2013-10-22 03:00,22,132.42,132.46,132.41,132.43,829
20131201|2013-10-22 03:30,22,132.43,132.48,132.41,132.47,1237
20131201|2013-10-22 04:00,22,132.47,132.48,132.43,132.45,1210
20131201|2013-10-22 04:30,22,132.47,132.52,132.46,132.47,1762
20131201|2013-10-22 05:00,22,132.47,132.47,132.39,132.43,1850
20131201|2013-10-22 05:30,22,132.42,132.45,132.4,132.43,1201
20131201|2013-10-22 06:00,22,132.43,132.47,132.41,132.47,430
20131201|2013-10-22 06:30,22,132.46,132.48,132.37,132.37,1679
20131201|2013-10-22 07:00,22,132.38,132.48,132.37,132.44,2283
20131201|2013-10-22 07:30,22,132.39,132.83,132.39,132.73,4933
20131201|2013-10-22 08:00,22,132.74,132.87,132.68,132.85,2411
20131201|2013-10-22 08:30,22,132.84,133.08,132.84,133.01,2524
20131201|2013-10-22 09:00,22,133.01,133.06,132.92,133.06,1748
20131201|2013-10-22 09:30,22,133.06,133.15,133.03,133.1,2826
20131201|2013-10-22 10:00,22,133.11,133.15,133.08,133.1,3360
20131201|2013-10-22 10:30,22,133.1,133.17,133.1,133.14,716
20131201|2013-10-22 11:00,22,133.14,133.17,133.12,133.16,211
20131201|2013-10-22 11:30,22,133.16,133.22,133.15,133.21,204
20131201|2013-10-22 12:00,22,133.25,133.25,133.25,133.25,3
20131201|2013-10-23 01:00,23,133.38,133.38,133.22,133.27,635
20131201|2013-10-23 01:30,23,133.25,133.37,133.25,133.34,1350
20131201|2013-10-23 02:00,23,133.33,133.46,133.3,133.4,1873
20131201|2013-10-23 02:30,23,133.4,133.42,133.34,133.39,1768
20131201|2013-10-23 03:00,23,133.39,133.49,133.39,133.47,2229
20131201|2013-10-23 03:30,23,133.47,133.52,133.44,133.51,2674
20131201|2013-10-23 04:00,23,133.5,133.53,133.45,133.46,2013
20131201|2013-10-23 04:30,23,133.46,133.5,133.41,133.47,1682
20131201|2013-10-23 05:00,23,133.47,133.48,133.43,133.44,1402
20131201|2013-10-23 05:30,23,133.44,133.45,133.32,133.32,1447
20131201|2013-10-23 06:00,23,133.32,133.37,133.31,133.33,796
20131201|2013-10-23 06:30,23,133.34,133.38,133.29,133.37,929
20131201|2013-10-23 07:00,23,133.38,133.46,133.34,133.45,3867
20131201|2013-10-23 07:30,23,133.46,133.46,133.37,133.39,2832
20131201|2013-10-23 08:00,23,133.39,133.42,133.3,133.37,2016
20131201|2013-10-23 08:30,23,133.37,133.45,133.34,133.45,1329
20131201|2013-10-23 09:00,23,133.45,133.47,133.4,133.45,2502
20131201|2013-10-23 09:30,23,133.43,133.53,133.43,133.46,1922
20131201|2013-10-23 10:00,23,133.47,133.56,133.45,133.55,2689
20131201|2013-10-23 10:30,23,133.55,133.56,133.5,133.51,1422
20131201|2013-10-23 11:00,23,133.5,133.51,133.48,133.5,266
20131201|2013-10-23 11:30,23,133.53,133.56,133.48,133.51,233
20131201|2013-10-24 01:00,24,133.45,133.58,133.45,133.53,313
20131201|2013-10-24 01:30,24,133.48,133.6,133.48,133.59,443
20131201|2013-10-24 02:00,24,133.58,133.62,133.49,133.52,1727
20131201|2013-10-24 02:30,24,133.53,133.54,133.39,133.4,2121
20131201|2013-10-24 03:00,24,133.41,133.51,133.41,133.48,2033
20131201|2013-10-24 03:30,24,133.49,133.5,133.45,133.48,1003
20131201|2013-10-24 04:00,24,133.47,133.5,133.41,133.41,1981
20131201|2013-10-24 04:30,24,133.42,133.48,133.4,133.44,2772
20131201|2013-10-24 05:00,24,133.44,133.49,133.42,133.47,962
20131201|2013-10-24 05:30,24,133.48,133.54,133.48,133.51,1147
20131201|2013-10-24 06:00,24,133.51,133.57,133.48,133.5,847
20131201|2013-10-24 06:30,24,133.5,133.58,133.49,133.56,1419
20131201|2013-10-24 07:00,24,133.55,133.59,133.48,133.57,3837
20131201|2013-10-24 07:30,24,133.58,133.64,133.52,133.62,1570
20131201|2013-10-24 08:00,24,133.61,133.74,133.6,133.67,1638
20131201|2013-10-24 08:30,24,133.67,133.74,133.6,133.61,1614
20131201|2013-10-24 09:00,24,133.6,133.64,133.54,133.6,1937
20131201|2013-10-24 09:30,24,133.61,133.63,133.55,133.57,1103
20131201|2013-10-24 10:00,24,133.56,133.58,133.48,133.54,2645
20131201|2013-10-24 10:30,24,133.54,133.54,133.49,133.54,326
20131201|2013-10-24 11:00,24,133.52,133.53,133.49,133.52,108
20131201|2013-10-24 11:30,24,133.5,133.54,133.49,133.49,80
20131201|2013-10-25 01:00,25,133.56,133.62,133.5,133.59,189
20131201|2013-10-25 01:30,25,133.56,133.56,133.48,133.49,429
20131201|2013-10-25 02:00,25,133.48,133.58,133.48,133.55,1350
20131201|2013-10-25 02:30,25,133.54,133.61,133.53,133.6,1459
20131201|2013-10-25 03:00,25,133.59,133.64,133.52,133.55,1557
20131201|2013-10-25 03:30,25,133.55,133.58,133.47,133.47,1943
20131201|2013-10-25 04:00,25,133.47,133.56,133.46,133.56,1055
20131201|2013-10-25 04:30,25,133.56,133.58,133.51,133.53,1094
20131201|2013-10-25 05:00,25,133.53,133.57,133.52,133.57,665
20131201|2013-10-25 05:30,25,133.57,133.62,133.54,133.55,1311
20131201|2013-10-25 06:00,25,133.55,133.59,133.47,133.53,2331
20131201|2013-10-25 06:30,25,133.53,133.54,133.49,133.49,883
20131201|2013-10-25 07:00,25,133.49,133.52,133.46,133.49,1030
20131201|2013-10-25 07:30,25,133.48,133.59,133.47,133.48,1417
20131201|2013-10-25 08:00,25,133.48,133.53,133.48,133.51,1016
20131201|2013-10-25 08:30,25,133.52,133.57,133.5,133.53,2009
20131201|2013-10-25 09:00,25,133.52,133.65,133.52,133.63,1987
20131201|2013-10-25 09:30,25,133.63,133.65,133.59,133.65,643
20131201|2013-10-25 10:00,25,133.65,133.66,133.6,133.64,1082
20131201|2013-10-25 10:30,25,133.64,133.65,133.6,133.61,488
20131201|2013-10-25 11:00,25,133.6,133.63,133.6,133.63,77
20131201|2013-10-25 11:30,25,133.61,133.62,133.6,133.62,108
20131201|2013-10-28 02:00,28,133.59,133.6,133.53,133.55,397
20131201|2013-10-28 02:30,28,133.56,133.61,133.56,133.58,62
20131201|2013-10-28 03:00,28,133.57,133.61,133.54,133.56,1441
20131201|2013-10-28 03:30,28,133.57,133.64,133.56,133.63,1892
20131201|2013-10-28 04:00,28,133.63,133.65,133.59,133.61,1634
20131201|2013-10-28 04:30,28,133.62,133.63,133.6,133.63,837
20131201|2013-10-28 05:00,28,133.64,133.64,133.59,133.61,758
20131201|2013-10-28 05:30,28,133.61,133.64,133.59,133.63,1904
20131201|2013-10-28 06:00,28,133.63,133.65,133.59,133.63,2492
20131201|2013-10-28 06:30,28,133.63,133.69,133.63,133.67,1231
20131201|2013-10-28 07:00,28,133.66,133.76,133.66,133.71,1768
20131201|2013-10-28 07:30,28,133.71,133.73,133.63,133.65,1057
20131201|2013-10-28 08:00,28,133.65,133.7,133.64,133.66,990
20131201|2013-10-28 08:30,28,133.67,133.69,133.62,133.64,1582
20131201|2013-10-28 09:00,28,133.65,133.73,133.65,133.72,1305
20131201|2013-10-28 09:30,28,133.73,133.78,133.71,133.74,460
20131201|2013-10-28 10:00,28,133.75,133.79,133.72,133.73,1093
20131201|2013-10-28 10:30,28,133.74,133.77,133.73,133.76,942
20131201|2013-10-28 11:00,28,133.76,133.79,133.74,133.76,2422
20131201|2013-10-28 11:30,28,133.74,133.75,133.72,133.75,230
20131201|2013-10-28 12:00,28,133.74,133.78,133.74,133.78,117
20131201|2013-10-28 12:30,28,133.77,133.78,133.74,133.75,56
20131201|2013-10-29 02:00,29,133.76,133.77,133.72,133.75,242
20131201|2013-10-29 02:30,29,133.77,133.81,133.76,133.78,1030
20131201|2013-10-29 03:00,29,133.78,133.8,133.74,133.79,1009
20131201|2013-10-29 03:30,29,133.79,133.9,133.78,133.85,1768
20131201|2013-10-29 04:00,29,133.85,133.93,133.85,133.89,1515
20131201|2013-10-29 04:30,29,133.88,133.94,133.87,133.89,1397
20131201|2013-10-29 05:00,29,133.89,133.94,133.87,133.88,768
20131201|2013-10-29 05:30,29,133.88,133.94,133.85,133.89,665
20131201|2013-10-29 06:00,29,133.88,133.91,133.84,133.88,825
20131201|2013-10-29 06:30,29,133.89,133.89,133.84,133.85,127
20131201|2013-10-29 07:00,29,133.84,133.87,133.79,133.8,665
20131201|2013-10-29 07:30,29,133.81,133.85,133.69,133.73,1195
20131201|2013-10-29 08:00,29,133.73,133.75,133.64,133.71,2015
20131201|2013-10-29 08:30,29,133.71,133.79,133.69,133.76,903
20131201|2013-10-29 09:00,29,133.76,133.84,133.75,133.83,3082
20131201|2013-10-29 09:30,29,133.83,133.88,133.8,133.86,1064
20131201|2013-10-29 10:00,29,133.87,133.89,133.84,133.88,2011
20131201|2013-10-29 10:30,29,133.88,133.98,133.88,133.94,2045
20131201|2013-10-29 11:00,29,133.93,134.01,133.92,133.95,895
20131201|2013-10-29 11:30,29,133.95,133.97,133.93,133.97,385
20131201|2013-10-29 12:00,29,133.96,134.01,133.95,134.01,88
20131201|2013-10-29 12:30,29,134,134.09,134,134.07,246
20131201|2013-10-30 02:00,30,134.18,134.24,134.13,134.15,976
20131201|2013-10-30 02:30,30,134.16,134.21,134.15,134.19,470
20131201|2013-10-30 03:00,30,134.2,134.25,134.17,134.23,1211
20131201|2013-10-30 03:30,30,134.24,134.28,134.19,134.21,1692
20131201|2013-10-30 04:00,30,134.21,134.23,134.17,134.22,1330
20131201|2013-10-30 04:30,30,134.21,134.29,134.21,134.21,2610
20131201|2013-10-30 05:00,30,134.22,134.24,134.2,134.22,1889
20131201|2013-10-30 05:30,30,134.22,134.27,134.21,134.24,1033
20131201|2013-10-30 06:00,30,134.25,134.25,134.14,134.2,1326
20131201|2013-10-30 06:30,30,134.21,134.22,134.17,134.17,973
20131201|2013-10-30 07:00,30,134.18,134.26,134.17,134.19,2389
20131201|2013-10-30 07:30,30,134.2,134.22,134.09,134.11,3961
20131201|2013-10-30 08:00,30,134.1,134.17,134.07,134.11,3639
20131201|2013-10-30 08:30,30,134.13,134.22,134.13,134.17,1550
20131201|2013-10-30 09:00,30,134.18,134.24,134.17,134.2,1244
20131201|2013-10-30 09:30,30,134.2,134.21,134.15,134.16,1750
20131201|2013-10-30 10:00,30,134.17,134.28,134.16,134.28,1729
20131201|2013-10-30 10:30,30,134.27,134.34,134.26,134.31,1284
20131201|2013-10-30 11:00,30,134.31,134.38,134.27,134.35,1923
20131201|2013-10-30 11:30,30,134.34,134.37,134.34,134.35,917
20131201|2013-10-30 12:00,30,134.35,134.37,134.34,134.34,518
20131201|2013-10-30 12:30,30,134.35,134.35,134.32,134.35,233
20131201|2013-10-30 13:00,30,134.24,134.24,134.24,134.24,25
20131201|2013-10-31 02:00,31,134.05,134.25,134.05,134.18,663
20131201|2013-10-31 02:30,31,134.18,134.23,134.17,134.19,660
20131201|2013-10-31 03:00,31,134.2,134.26,134.17,134.24,1452
20131201|2013-10-31 03:30,31,134.24,134.26,134.2,134.2,1396
20131201|2013-10-31 04:00,31,134.21,134.3,134.2,134.27,2199
20131201|2013-10-31 04:30,31,134.27,134.38,134.27,134.38,2448
20131201|2013-10-31 05:00,31,134.39,134.67,134.39,134.64,4732
20131201|2013-10-31 05:30,31,134.64,134.88,134.62,134.88,3837
20131201|2013-10-31 06:00,31,134.88,134.93,134.83,134.88,3433
20131201|2013-10-31 06:30,31,134.88,134.93,134.82,134.87,2449
20131201|2013-10-31 07:00,31,134.87,134.93,134.77,134.79,1676
20131201|2013-10-31 07:30,31,134.79,134.82,134.76,134.81,1717
20131201|2013-10-31 08:00,31,134.8,134.81,134.74,134.76,1406
20131201|2013-10-31 08:30,31,134.77,134.83,134.58,134.66,4086
20131201|2013-10-31 09:00,31,134.65,134.7,134.48,134.69,4471
20131201|2013-10-31 09:30,31,134.7,134.71,134.61,134.63,2021
20131201|2013-10-31 10:00,31,134.64,134.66,134.46,134.53,3220
20131201|2013-10-31 10:30,31,134.52,134.53,134.46,134.5,3052
20131201|2013-10-31 11:00,31,134.49,134.74,134.49,134.74,4575
20131201|2013-10-31 11:30,31,134.74,134.74,134.67,134.68,1371
20131201|2013-10-31 12:00,31,134.69,134.7,134.65,134.69,362
20131201|2013-10-31 12:30,31,134.67,134.72,134.67,134.69,135
20131201|2013-11-01 02:00,1,134.78,134.81,134.73,134.77,450
20131201|2013-11-01 02:30,1,134.76,134.76,134.64,134.66,1336
20131201|2013-11-01 03:00,1,134.68,134.9,134.68,134.89,2531
20131201|2013-11-01 03:30,1,134.89,134.9,134.8,134.88,2098
20131201|2013-11-01 04:00,1,134.89,134.95,134.82,134.82,1917
20131201|2013-11-01 04:30,1,134.83,134.88,134.8,134.87,1766
20131201|2013-11-01 05:00,1,134.88,134.88,134.79,134.82,1377
20131201|2013-11-01 05:30,1,134.83,134.85,134.76,134.78,1429
20131201|2013-11-01 06:00,1,134.77,134.8,134.7,134.77,2508
20131201|2013-11-01 06:30,1,134.76,134.76,134.6,134.62,1992
20131201|2013-11-01 07:00,1,134.62,134.7,134.59,134.7,1479
20131201|2013-11-01 07:30,1,134.7,134.7,134.62,134.65,1239
20131201|2013-11-01 08:00,1,134.64,134.68,134.6,134.67,773
20131201|2013-11-01 08:30,1,134.67,134.72,134.64,134.68,721
20131201|2013-11-01 09:00,1,134.67,134.67,134.54,134.65,2831
20131201|2013-11-01 09:30,1,134.65,134.69,134.6,134.63,1237
20131201|2013-11-01 10:00,1,134.63,134.74,134.61,134.65,2580
20131201|2013-11-01 10:30,1,134.66,134.7,134.61,134.68,2225
20131201|2013-11-01 11:00,1,134.69,134.73,134.65,134.66,2519
20131201|2013-11-01 11:30,1,134.66,134.83,134.64,134.83,888
20131201|2013-11-01 12:00,1,134.82,134.87,134.77,134.8,380
20131201|2013-11-01 12:30,1,134.77,134.81,134.76,134.81,70
20131201|2013-11-04 01:00,4,134.79,134.85,134.76,134.81,640
20131201|2013-11-04 01:30,4,134.8,134.86,134.8,134.84,394
20131201|2013-11-04 02:00,4,134.84,134.87,134.8,134.81,1453
20131201|2013-11-04 02:30,4,134.8,134.8,134.73,134.78,1588
20131201|2013-11-04 03:00,4,134.79,134.84,134.76,134.8,1179
20131201|2013-11-04 03:30,4,134.8,134.8,134.75,134.76,1405
20131201|2013-11-04 04:00,4,134.75,134.79,134.68,134.7,2237
20131201|2013-11-04 04:30,4,134.71,134.76,134.69,134.71,1203
20131201|2013-11-04 05:00,4,134.71,134.75,134.71,134.74,518
20131201|2013-11-04 05:30,4,134.74,134.81,134.73,134.77,1320
20131201|2013-11-04 06:00,4,134.76,134.76,134.73,134.74,782
20131201|2013-11-04 06:30,4,134.75,134.77,134.71,134.74,777
20131201|2013-11-04 07:00,4,134.73,134.81,134.7,134.8,1206
20131201|2013-11-04 07:30,4,134.8,134.86,134.77,134.84,1434
20131201|2013-11-04 08:00,4,134.85,134.9,134.82,134.83,914
20131201|2013-11-04 08:30,4,134.83,134.86,134.81,134.82,1425
20131201|2013-11-04 09:00,4,134.8,134.83,134.8,134.83,1268
20131201|2013-11-04 09:30,4,134.82,134.83,134.8,134.81,1098
20131201|2013-11-04 10:00,4,134.81,134.82,134.76,134.81,2055
20131201|2013-11-04 10:30,4,134.81,134.84,134.79,134.83,639
20131201|2013-11-04 11:00,4,134.83,134.83,134.82,134.83,50
20131201|2013-11-04 11:30,4,134.83,134.83,134.79,134.8,87
20131201|2013-11-05 01:00,5,134.78,134.79,134.74,134.76,196
20131201|2013-11-05 01:30,5,134.76,134.81,134.69,134.77,897
20131201|2013-11-05 02:00,5,134.77,134.78,134.51,134.54,1434
20131201|2013-11-05 02:30,5,134.55,134.58,134.53,134.58,1248
20131201|2013-11-05 03:00,5,134.57,134.57,134.39,134.42,3888
20131201|2013-11-05 03:30,5,134.42,134.46,134.38,134.42,2933
20131201|2013-11-05 04:00,5,134.42,134.45,134.37,134.42,1544
20131201|2013-11-05 04:30,5,134.42,134.45,134.32,134.4,1536
20131201|2013-11-05 05:00,5,134.4,134.48,134.39,134.46,1196
20131201|2013-11-05 05:30,5,134.47,134.48,134.41,134.47,834
20131201|2013-11-05 06:00,5,134.46,134.48,134.38,134.4,1339
20131201|2013-11-05 06:30,5,134.41,134.46,134.39,134.43,850
20131201|2013-11-05 07:00,5,134.43,134.45,134.34,134.36,1885
20131201|2013-11-05 07:30,5,134.35,134.41,134.33,134.33,1217
20131201|2013-11-05 08:00,5,134.33,134.35,134.22,134.24,1432
20131201|2013-11-05 08:30,5,134.24,134.28,134.16,134.17,2838
20131201|2013-11-05 09:00,5,134.17,134.17,134.05,134.11,3307
20131201|2013-11-05 09:30,5,134.11,134.13,133.99,134.08,2178
20131201|2013-11-05 10:00,5,134.08,134.09,133.95,134.08,3329
20131201|2013-11-05 10:30,5,134.07,134.07,134.02,134.04,965
20131201|2013-11-05 11:00,5,134.03,134.11,134.03,134.11,233
20131201|2013-11-05 11:30,5,134.11,134.13,134.08,134.11,177
20131201|2013-11-06 01:00,6,134.2,134.28,134.16,134.23,364
20131201|2013-11-06 01:30,6,134.21,134.23,134.15,134.2,535
20131201|2013-11-06 02:00,6,134.2,134.32,134.2,134.27,2136
20131201|2013-11-06 02:30,6,134.27,134.3,134.18,134.18,1159
20131201|2013-11-06 03:00,6,134.18,134.27,134.13,134.26,2540
20131201|2013-11-06 03:30,6,134.26,134.28,134.23,134.28,1449
20131201|2013-11-06 04:00,6,134.28,134.32,134.16,134.16,1908
20131201|2013-11-06 04:30,6,134.16,134.32,134.16,134.29,1438
20131201|2013-11-06 05:00,6,134.29,134.29,134.15,134.17,2547
20131201|2013-11-06 05:30,6,134.16,134.17,134.07,134.07,2238
20131201|2013-11-06 06:00,6,134.07,134.1,134.02,134.03,1802
20131201|2013-11-06 06:30,6,134.03,134.15,134.03,134.15,1337
20131201|2013-11-06 07:00,6,134.15,134.27,134.14,134.25,2038
20131201|2013-11-06 07:30,6,134.24,134.24,134.15,134.19,1673
20131201|2013-11-06 08:00,6,134.2,134.26,134.12,134.16,3057
20131201|2013-11-06 08:30,6,134.16,134.22,134.02,134.08,3743
20131201|2013-11-06 09:00,6,134.08,134.08,134,134,2579
20131201|2013-11-06 09:30,6,134,134.06,133.94,134.05,2187
20131201|2013-11-06 10:00,6,134.05,134.06,133.99,134.03,1632
20131201|2013-11-06 10:30,6,134.05,134.06,133.99,133.99,1015
20131201|2013-11-06 11:00,6,133.99,134,133.94,133.94,658
20131201|2013-11-06 11:30,6,133.95,133.96,133.9,133.91,133
20131201|2013-11-07 01:00,7,134.02,134.03,133.94,133.96,560
20131201|2013-11-07 01:30,7,133.95,133.97,133.82,133.85,1925
20131201|2013-11-07 02:00,7,133.85,133.91,133.82,133.9,3577
20131201|2013-11-07 02:30,7,133.91,133.94,133.87,133.87,1911
20131201|2013-11-07 03:00,7,133.88,133.97,133.88,133.96,5011
20131201|2013-11-07 03:30,7,133.95,134.02,133.86,133.93,11191
20131201|2013-11-07 04:00,7,133.93,133.97,133.92,133.95,3499
20131201|2013-11-07 04:30,7,133.96,133.98,133.94,133.95,2350
20131201|2013-11-07 05:00,7,133.96,133.97,133.9,133.92,1802
20131201|2013-11-07 05:30,7,133.93,133.98,133.91,133.96,2277
20131201|2013-11-07 06:00,7,133.96,133.98,133.93,133.93,1313
20131201|2013-11-07 06:30,7,133.93,134.54,133.92,134.54,15859
20131201|2013-11-07 07:00,7,134.55,134.75,134.54,134.67,7908
20131201|2013-11-07 07:30,7,134.67,134.87,134.53,134.62,7533
20131201|2013-11-07 08:00,7,134.62,134.69,134.53,134.59,4158
20131201|2013-11-07 08:30,7,134.61,134.76,134.6,134.62,5107
20131201|2013-11-07 09:00,7,134.62,134.76,134.61,134.64,4415
20131201|2013-11-07 09:30,7,134.65,134.69,134.5,134.55,5697
20131201|2013-11-07 10:00,7,134.56,134.71,134.54,134.68,3195
20131201|2013-11-07 10:30,7,134.68,134.74,134.68,134.73,840
20131201|2013-11-07 11:00,7,134.71,134.72,134.67,134.67,179
20131201|2013-11-07 11:30,7,134.68,134.69,134.64,134.64,140
20131201|2013-11-08 01:00,8,134.38,134.54,134.35,134.43,3030
20131201|2013-11-08 01:30,8,134.43,134.45,134.25,134.31,3629
20131201|2013-11-08 02:00,8,134.31,134.58,134.29,134.55,4602
20131201|2013-11-08 02:30,8,134.55,134.55,134.36,134.43,3697
20131201|2013-11-08 03:00,8,134.42,134.43,134.35,134.38,3204
20131201|2013-11-08 03:30,8,134.38,134.41,134.35,134.4,2382
20131201|2013-11-08 04:00,8,134.39,134.42,134.34,134.36,1960
20131201|2013-11-08 04:30,8,134.36,134.37,134.29,134.31,3058
20131201|2013-11-08 05:00,8,134.31,134.34,134.28,134.3,1624
20131201|2013-11-08 05:30,8,134.31,134.37,134.3,134.37,1688
20131201|2013-11-08 06:00,8,134.37,134.46,134.37,134.42,2509
20131201|2013-11-08 06:30,8,134.4,134.45,134.4,134.43,2128
20131201|2013-11-08 07:00,8,134.42,134.5,134.13,134.47,4459
20131201|2013-11-08 07:30,8,134.5,134.5,134.02,134.07,8822
20131201|2013-11-08 08:00,8,134.07,134.13,133.99,134.05,5432
20131201|2013-11-08 08:30,8,134.06,134.07,133.92,134.06,3742
20131201|2013-11-08 09:00,8,134.06,134.06,133.85,133.9,3320
20131201|2013-11-08 09:30,8,133.9,134.04,133.89,133.95,3824
20131201|2013-11-08 10:00,8,133.95,134.05,133.93,133.97,2810
20131201|2013-11-08 10:30,8,133.98,133.99,133.91,133.95,623
20131201|2013-11-08 11:00,8,133.96,133.98,133.91,133.94,426
20131201|2013-11-08 11:30,8,133.93,133.96,133.9,133.9,188
20131201|2013-11-11 01:00,11,133.99,134.07,133.99,134.02,219
20131201|2013-11-11 01:30,11,134.03,134.17,134.03,134.16,324
20131201|2013-11-11 02:00,11,134.16,134.2,134.14,134.18,751
20131201|2013-11-11 02:30,11,134.18,134.26,134.16,134.22,1478
20131201|2013-11-11 03:00,11,134.22,134.33,134.22,134.27,1392
20131201|2013-11-11 03:30,11,134.27,134.28,134.21,134.22,663
20131201|2013-11-11 04:00,11,134.21,134.23,134.13,134.15,753
20131201|2013-11-11 04:30,11,134.15,134.17,134.13,134.17,997
20131201|2013-11-11 05:00,11,134.17,134.17,134.13,134.16,655
20131201|2013-11-11 05:30,11,134.15,134.16,134.14,134.16,778
20131201|2013-11-11 06:00,11,134.15,134.18,134.15,134.17,490
20131201|2013-11-11 06:30,11,134.17,134.21,134.17,134.2,262
20131201|2013-11-11 07:00,11,134.19,134.27,134.19,134.25,492
20131201|2013-11-11 07:30,11,134.24,134.24,134.15,134.19,469
20131201|2013-11-11 08:00,11,134.19,134.2,134.12,134.13,590
20131201|2013-11-11 08:30,11,134.13,134.14,134.05,134.07,1539
20131201|2013-11-11 09:00,11,134.07,134.11,134.07,134.08,354
20131201|2013-11-11 09:30,11,134.08,134.08,133.98,134.02,879
20131201|2013-11-11 10:00,11,134.02,134.05,133.98,134,614
20131201|2013-11-11 10:30,11,134,134.04,133.97,134,819
20131201|2013-11-11 11:00,11,134,134,133.94,133.94,123
20131201|2013-11-11 11:30,11,133.94,134.01,133.91,134.01,61
20131201|2013-11-12 01:00,12,133.9,134,133.86,133.87,700
20131201|2013-11-12 01:30,12,133.87,133.88,133.72,133.8,1413
20131201|2013-11-12 02:00,12,133.8,133.84,133.69,133.7,1028
20131201|2013-11-12 02:30,12,133.71,133.76,133.66,133.68,2172
20131201|2013-11-12 03:00,12,133.68,133.69,133.57,133.62,2362
20131201|2013-11-12 03:30,12,133.62,133.75,133.62,133.63,4019
20131201|2013-11-12 04:00,12,133.63,133.68,133.57,133.58,1916
20131201|2013-11-12 04:30,12,133.58,133.65,133.56,133.64,2419
20131201|2013-11-12 05:00,12,133.63,133.67,133.6,133.64,1748
20131201|2013-11-12 05:30,12,133.63,133.67,133.61,133.65,1258
20131201|2013-11-12 06:00,12,133.64,133.69,133.63,133.66,1093
20131201|2013-11-12 06:30,12,133.67,133.69,133.61,133.66,1352
20131201|2013-11-12 07:00,12,133.65,133.74,133.64,133.68,3645
20131201|2013-11-12 07:30,12,133.67,133.72,133.61,133.62,1612
20131201|2013-11-12 08:00,12,133.61,133.68,133.6,133.64,3336
20131201|2013-11-12 08:30,12,133.64,133.69,133.61,133.68,2501
20131201|2013-11-12 09:00,12,133.67,133.75,133.66,133.68,1344
20131201|2013-11-12 09:30,12,133.68,133.72,133.68,133.7,924
20131201|2013-11-12 10:00,12,133.7,133.7,133.61,133.62,1901
20131201|2013-11-12 10:30,12,133.63,133.66,133.61,133.62,792
20131201|2013-11-12 11:00,12,133.63,133.63,133.61,133.63,127
20131201|2013-11-12 11:30,12,133.62,133.7,133.62,133.67,112
20131201|2013-11-13 01:00,13,133.76,133.76,133.68,133.69,360
20131201|2013-11-13 01:30,13,133.69,133.73,133.68,133.73,193
20131201|2013-11-13 02:00,13,133.74,133.79,133.71,133.72,770
20131201|2013-11-13 02:30,13,133.72,133.8,133.69,133.79,1795
20131201|2013-11-13 03:00,13,133.79,133.81,133.75,133.79,1564
20131201|2013-11-13 03:30,13,133.77,133.84,133.74,133.8,2116
20131201|2013-11-13 04:00,13,133.79,133.84,133.76,133.79,766
20131201|2013-11-13 04:30,13,133.78,133.83,133.68,133.83,2352
20131201|2013-11-13 05:00,13,133.83,133.89,133.81,133.84,2715
20131201|2013-11-13 05:30,13,133.83,133.85,133.81,133.85,1345
20131201|2013-11-13 06:00,13,133.85,133.85,133.8,133.83,1381
20131201|2013-11-13 06:30,13,133.83,133.97,133.83,133.97,2223
20131201|2013-11-13 07:00,13,133.97,134.09,133.94,134.07,2191
20131201|2013-11-13 07:30,13,134.08,134.09,134.03,134.06,3289
20131201|2013-11-13 08:00,13,134.05,134.18,134.05,134.18,2763
20131201|2013-11-13 08:30,13,134.18,134.28,134.17,134.21,2992
20131201|2013-11-13 09:00,13,134.21,134.28,134.19,134.23,2246
20131201|2013-11-13 09:30,13,134.22,134.26,134.2,134.24,2310
20131201|2013-11-13 10:00,13,134.23,134.3,134.22,134.24,1788
20131201|2013-11-13 10:30,13,134.24,134.33,134.23,134.32,895
20131201|2013-11-13 11:00,13,134.31,134.35,134.3,134.3,396
20131201|2013-11-13 11:30,13,134.3,134.38,134.3,134.32,485
20131201|2013-11-14 01:00,14,134.39,134.48,134.33,134.39,1739
20131201|2013-11-14 01:30,14,134.39,134.42,134.37,134.42,838
20131201|2013-11-14 02:00,14,134.43,134.46,134.38,134.4,975
20131201|2013-11-14 02:30,14,134.42,134.54,134.39,134.5,979
20131201|2013-11-14 03:00,14,134.5,134.59,134.45,134.48,1293
20131201|2013-11-14 03:30,14,134.47,134.51,134.4,134.42,1760
20131201|2013-11-14 04:00,14,134.42,134.43,134.34,134.37,2783
20131201|2013-11-14 04:30,14,134.38,134.43,134.36,134.43,1597
20131201|2013-11-14 05:00,14,134.42,134.42,134.38,134.41,653
20131201|2013-11-14 05:30,14,134.4,134.45,134.38,134.38,1084
20131201|2013-11-14 06:00,14,134.37,134.42,134.37,134.4,763
20131201|2013-11-14 06:30,14,134.4,134.42,134.38,134.41,763
20131201|2013-11-14 07:00,14,134.41,134.43,134.39,134.41,1209
20131201|2013-11-14 07:30,14,134.42,134.53,134.42,134.52,2746
20131201|2013-11-14 08:00,14,134.52,134.55,134.43,134.45,2470
20131201|2013-11-14 08:30,14,134.45,134.56,134.45,134.56,2617
20131201|2013-11-14 09:00,14,134.56,134.65,134.51,134.58,3995
20131201|2013-11-14 09:30,14,134.59,134.67,134.54,134.66,2216
20131201|2013-11-14 10:00,14,134.65,134.75,134.65,134.66,2229
20131201|2013-11-14 10:30,14,134.67,134.68,134.63,134.68,394
20131201|2013-11-14 11:00,14,134.68,134.71,134.66,134.67,402
20131201|2013-11-14 11:30,14,134.68,134.68,134.63,134.64,108
20131201|2013-11-15 01:00,15,134.69,134.7,134.59,134.65,364
20131201|2013-11-15 01:30,15,134.64,134.69,134.58,134.62,1271
20131201|2013-11-15 02:00,15,134.62,134.63,134.53,134.58,1326
20131201|2013-11-15 02:30,15,134.58,134.65,134.57,134.61,1431
20131201|2013-11-15 03:00,15,134.61,134.63,134.53,134.54,1366
20131201|2013-11-15 03:30,15,134.53,134.68,134.52,134.65,2402
20131201|2013-11-15 04:00,15,134.64,134.67,134.55,134.57,1632
20131201|2013-11-15 04:30,15,134.57,134.57,134.54,134.55,1275
20131201|2013-11-15 05:00,15,134.55,134.57,134.52,134.55,1439
20131201|2013-11-15 05:30,15,134.55,134.56,134.46,134.48,1917
20131201|2013-11-15 06:00,15,134.47,134.52,134.45,134.49,702
20131201|2013-11-15 06:30,15,134.49,134.5,134.46,134.5,593
20131201|2013-11-15 07:00,15,134.5,134.5,134.35,134.38,1304
20131201|2013-11-15 07:30,15,134.38,134.48,134.38,134.44,2358
20131201|2013-11-15 08:00,15,134.43,134.52,134.38,134.52,959
20131201|2013-11-15 08:30,15,134.53,134.54,134.48,134.5,1714
20131201|2013-11-15 09:00,15,134.5,134.51,134.46,134.47,853
20131201|2013-11-15 09:30,15,134.47,134.52,134.44,134.52,940
20131201|2013-11-15 10:00,15,134.51,134.55,134.47,134.51,1332
20131201|2013-11-15 10:30,15,134.51,134.53,134.49,134.53,286
20131201|2013-11-15 11:00,15,134.53,134.61,134.53,134.58,281
20131201|2013-11-15 11:30,15,134.58,134.62,134.56,134.57,63
20131201|2013-11-18 01:00,18,134.59,134.62,134.54,134.61,270
20131201|2013-11-18 01:30,18,134.61,134.63,134.54,134.59,211
20131201|2013-11-18 02:00,18,134.59,134.62,134.5,134.57,762
20131201|2013-11-18 02:30,18,134.56,134.58,134.51,134.55,397
20131201|2013-11-18 03:00,18,134.55,134.57,134.45,134.45,1031
20131201|2013-11-18 03:30,18,134.44,134.49,134.43,134.48,726
20131201|2013-11-18 04:00,18,134.48,134.52,134.44,134.5,974
20131201|2013-11-18 04:30,18,134.5,134.5,134.42,134.42,348
20131201|2013-11-18 05:00,18,134.43,134.5,134.42,134.47,698
20131201|2013-11-18 05:30,18,134.48,134.48,134.43,134.44,578
20131201|2013-11-18 06:00,18,134.43,134.47,134.42,134.46,424
20131201|2013-11-18 06:30,18,134.46,134.46,134.33,134.33,1241
20131201|2013-11-18 07:00,18,134.34,134.42,134.29,134.4,2324
20131201|2013-11-18 07:30,18,134.4,134.51,134.4,134.5,2658
20131201|2013-11-18 08:00,18,134.51,134.57,134.5,134.52,2692
20131201|2013-11-18 08:30,18,134.53,134.56,134.52,134.56,1446
20131201|2013-11-18 09:00,18,134.56,134.65,134.56,134.64,1415
20131201|2013-11-18 09:30,18,134.65,134.71,134.64,134.66,1655
20131201|2013-11-18 10:00,18,134.66,134.7,134.64,134.69,983
20131201|2013-11-18 10:30,18,134.7,134.7,134.67,134.67,494
20131201|2013-11-18 11:00,18,134.67,134.72,134.66,134.69,102
20131201|2013-11-18 11:30,18,134.69,134.7,134.66,134.67,66
20131201|2013-11-19 01:00,19,134.64,134.71,134.64,134.69,194
20131201|2013-11-19 01:30,19,134.71,134.74,134.7,134.71,238
20131201|2013-11-19 02:00,19,134.7,134.73,134.68,134.71,1350
20131201|2013-11-19 02:30,19,134.72,134.74,134.64,134.64,1269
20131201|2013-11-19 03:00,19,134.63,134.63,134.56,134.57,1028
20131201|2013-11-19 03:30,19,134.57,134.59,134.54,134.55,964
20131201|2013-11-19 04:00,19,134.55,134.62,134.53,134.54,909
20131201|2013-11-19 04:30,19,134.54,134.55,134.46,134.5,1455
20131201|2013-11-19 05:00,19,134.49,134.57,134.47,134.55,1989
20131201|2013-11-19 05:30,19,134.56,134.61,134.56,134.57,661
20131201|2013-11-19 06:00,19,134.58,134.59,134.53,134.58,632
20131201|2013-11-19 06:30,19,134.58,134.58,134.5,134.52,570
20131201|2013-11-19 07:00,19,134.51,134.55,134.48,134.55,1342
20131201|2013-11-19 07:30,19,134.56,134.6,134.46,134.46,2101
20131201|2013-11-19 08:00,19,134.46,134.51,134.44,134.48,1845
20131201|2013-11-19 08:30,19,134.48,134.54,134.47,134.54,1659
20131201|2013-11-19 09:00,19,134.54,134.54,134.42,134.45,1178
20131201|2013-11-19 09:30,19,134.46,134.46,134.34,134.39,1378
20131201|2013-11-19 10:00,19,134.39,134.39,134.32,134.36,1276
20131201|2013-11-19 10:30,19,134.34,134.36,134.32,134.34,529
20131201|2013-11-19 11:00,19,134.33,134.34,134.32,134.34,157
20131201|2013-11-19 11:30,19,134.35,134.37,134.34,134.34,218
20131201|2013-11-20 01:00,20,134.26,134.28,134.19,134.21,540
20131201|2013-11-20 01:30,20,134.22,134.25,134.21,134.23,147
20131201|2013-11-20 02:00,20,134.22,134.22,134.08,134.12,1616
20131201|2013-11-20 02:30,20,134.13,134.16,134.09,134.16,819
20131201|2013-11-20 03:00,20,134.16,134.2,134.13,134.15,1227
20131201|2013-11-20 03:30,20,134.16,134.23,134.13,134.14,1735
20131201|2013-11-20 04:00,20,134.14,134.14,134.03,134.05,1914
20131201|2013-11-20 04:30,20,134.04,134.06,133.97,134.03,1744
20131201|2013-11-20 05:00,20,134.04,134.07,133.99,134.06,1059
20131201|2013-11-20 05:30,20,134.05,134.09,134.03,134.09,1051
20131201|2013-11-20 06:00,20,134.09,134.09,134.05,134.08,878
20131201|2013-11-20 06:30,20,134.07,134.1,134,134.02,966
20131201|2013-11-20 07:00,20,134.03,134.06,133.96,134.04,1470
20131201|2013-11-20 07:30,20,134.03,134.04,133.9,134,1591
20131201|2013-11-20 08:00,20,134,134.16,133.99,134.16,1924
20131201|2013-11-20 08:30,20,134.16,134.36,134.13,134.34,1790
20131201|2013-11-20 09:00,20,134.34,134.55,134.27,134.52,3588
20131201|2013-11-20 09:30,20,134.52,134.57,134.4,134.46,2371
20131201|2013-11-20 10:00,20,134.45,134.48,134.35,134.35,2126
20131201|2013-11-20 10:30,20,134.35,134.4,134.33,134.4,403
20131201|2013-11-20 11:00,20,134.39,134.39,134.32,134.35,79
20131201|2013-11-20 11:30,20,134.32,134.32,134.21,134.27,427
20131201|2013-11-20 12:00,20,134.25,134.25,134.25,134.25,3
20131201|2013-11-21 01:00,21,133.91,133.91,133.78,133.82,1465
20131201|2013-11-21 01:30,21,133.82,133.96,133.79,133.92,1256
20131201|2013-11-21 02:00,21,133.92,133.99,133.88,133.91,3164
20131201|2013-11-21 02:30,21,133.91,134.01,133.9,134.01,2424
20131201|2013-11-21 03:00,21,134.02,134.04,133.91,133.97,2603
20131201|2013-11-21 03:30,21,133.96,134.11,133.95,134,4263
20131201|2013-11-21 04:00,21,134,134.11,133.99,134.11,3376
20131201|2013-11-21 04:30,21,134.1,134.11,133.92,133.92,4257
20131201|2013-11-21 05:00,21,133.92,133.98,133.83,133.95,3621
20131201|2013-11-21 05:30,21,133.94,133.94,133.78,133.9,2327
20131201|2013-11-21 06:00,21,133.91,133.99,133.89,133.94,1128
20131201|2013-11-21 06:30,21,133.95,133.99,133.91,133.96,1919
20131201|2013-11-21 07:00,21,133.95,133.97,133.87,133.92,1382
20131201|2013-11-21 07:30,21,133.9,133.99,133.85,133.93,2368
20131201|2013-11-21 08:00,21,133.92,133.97,133.87,133.92,2684
20131201|2013-11-21 08:30,21,133.92,133.94,133.85,133.92,1637
20131201|2013-11-21 09:00,21,133.93,134.1,133.93,134.04,2921
20131201|2013-11-21 09:30,21,134.04,134.19,134.03,134.18,1805
20131201|2013-11-21 10:00,21,134.18,134.23,134.14,134.22,2138
20131201|2013-11-21 10:30,21,134.23,134.23,134.15,134.18,534
20131201|2013-11-21 11:00,21,134.19,134.2,134.15,134.18,65
20131201|2013-11-21 11:30,21,134.19,134.19,134.15,134.16,126
20131201|2013-11-21 12:00,21,134.39,134.39,134.39,134.39,15
20131201|2013-11-22 01:00,22,134.23,134.44,134.23,134.39,1216
20131201|2013-11-22 01:30,22,134.39,134.4,134.33,134.35,563
20131201|2013-11-22 02:00,22,134.34,134.35,134.25,134.29,2488
20131201|2013-11-22 02:30,22,134.28,134.38,134.22,134.3,4097
20131201|2013-11-22 03:00,22,134.3,134.3,134.16,134.23,3482
20131201|2013-11-22 03:30,22,134.24,134.25,134.19,134.23,3126
20131201|2013-11-22 04:00,22,134.24,134.26,134.11,134.19,2518
20131201|2013-11-22 04:30,22,134.18,134.29,134.17,134.25,2507
20131201|2013-11-22 05:00,22,134.25,134.25,134.19,134.23,2260
20131201|2013-11-22 05:30,22,134.23,134.28,134.22,134.26,1045
20131201|2013-11-22 06:00,22,134.25,134.26,134.21,134.24,1736
20131201|2013-11-22 06:30,22,134.24,134.26,134.23,134.25,911
20131201|2013-11-22 07:00,22,134.25,134.33,134.24,134.31,2732
20131201|2013-11-22 07:30,22,134.31,134.33,134.26,134.3,1009
20131201|2013-11-22 08:00,22,134.3,134.32,134.24,134.28,1477
20131201|2013-11-22 08:30,22,134.28,134.33,134.25,134.27,1912
20131201|2013-11-22 09:00,22,134.26,134.33,134.26,134.29,1209
20131201|2013-11-22 09:30,22,134.29,134.38,134.28,134.36,847
20131201|2013-11-22 10:00,22,134.35,134.39,134.31,134.39,1387
20131201|2013-11-22 10:30,22,134.39,134.4,134.37,134.37,517
20131201|2013-11-22 11:00,22,134.37,134.46,134.36,134.44,125
20131201|2013-11-22 11:30,22,134.44,134.45,134.35,134.39,38
20131201|2013-11-25 01:00,25,134.28,134.37,134.28,134.34,61
20131201|2013-11-25 01:30,25,134.36,134.39,134.34,134.39,192
20131201|2013-11-25 02:00,25,134.38,134.55,134.34,134.51,1537
20131201|2013-11-25 02:30,25,134.51,134.56,134.48,134.5,2246
20131201|2013-11-25 03:00,25,134.5,134.69,134.47,134.6,2279
20131201|2013-11-25 03:30,25,134.6,134.62,134.54,134.54,1149
20131201|2013-11-25 04:00,25,134.55,134.65,134.55,134.59,535
20131201|2013-11-25 04:30,25,134.58,134.62,134.58,134.61,1067
20131201|2013-11-25 05:00,25,134.61,134.63,134.56,134.57,726
20131201|2013-11-25 05:30,25,134.56,134.58,134.52,134.58,613
20131201|2013-11-25 06:00,25,134.57,134.62,134.57,134.59,389
20131201|2013-11-25 06:30,25,134.58,134.61,134.57,134.6,381
20131201|2013-11-25 07:00,25,134.6,134.62,134.52,134.54,345
20131201|2013-11-25 07:30,25,134.55,134.56,134.46,134.47,1706
20131201|2013-11-25 08:00,25,134.48,134.51,134.43,134.49,1927
20131201|2013-11-25 08:30,25,134.49,134.62,134.49,134.6,1038
20131201|2013-11-25 09:00,25,134.61,134.62,134.57,134.57,1280
20131201|2013-11-25 09:30,25,134.57,134.58,134.54,134.55,717
20131201|2013-11-25 10:00,25,134.56,134.62,134.53,134.6,811
20131201|2013-11-25 10:30,25,134.59,134.62,134.58,134.62,153
20131201|2013-11-25 11:00,25,134.61,134.62,134.6,134.6,75
20131201|2013-11-25 11:30,25,134.62,134.62,134.58,134.58,39
20131201|2013-11-26 01:00,26,134.62,134.62,134.55,134.58,165
20131201|2013-11-26 01:30,26,134.58,134.6,134.57,134.57,212
20131201|2013-11-26 02:00,26,134.57,134.59,134.52,134.56,951
20131201|2013-11-26 02:30,26,134.56,134.59,134.52,134.55,910
20131201|2013-11-26 03:00,26,134.54,134.59,134.54,134.57,488
20131201|2013-11-26 03:30,26,134.56,134.67,134.56,134.66,1565
20131201|2013-11-26 04:00,26,134.67,134.84,134.67,134.79,2641
20131201|2013-11-26 04:30,26,134.8,134.83,134.72,134.75,1452
20131201|2013-11-26 05:00,26,134.75,134.78,134.72,134.74,1606
20131201|2013-11-26 05:30,26,134.75,134.8,134.73,134.78,983
20131201|2013-11-26 06:00,26,134.78,134.83,134.77,134.77,1665
20131201|2013-11-26 06:30,26,134.78,134.8,134.75,134.78,490
20131201|2013-11-26 07:00,26,134.79,134.81,134.74,134.76,1031
20131201|2013-11-26 07:30,26,134.76,134.83,134.69,134.7,2424
20131201|2013-11-26 08:00,26,134.69,134.73,134.64,134.69,1756
20131201|2013-11-26 08:30,26,134.69,134.76,134.68,134.71,1738
20131201|2013-11-26 09:00,26,134.7,134.89,134.7,134.84,2185
20131201|2013-11-26 09:30,26,134.84,134.86,134.8,134.83,1509
20131201|2013-11-26 10:00,26,134.84,134.94,134.84,134.91,714
20131201|2013-11-26 10:30,26,134.91,134.96,134.91,134.93,582
20131201|2013-11-26 11:00,26,134.93,134.93,134.83,134.9,267
20131201|2013-11-26 11:30,26,134.91,134.92,134.88,134.89,121
20131201|2013-11-27 01:00,27,134.76,134.82,134.72,134.82,195
20131201|2013-11-27 01:30,27,134.8,134.85,134.73,134.75,858
20131201|2013-11-27 02:00,27,134.75,134.82,134.74,134.79,1265
20131201|2013-11-27 02:30,27,134.78,134.78,134.73,134.76,1590
20131201|2013-11-27 03:00,27,134.75,134.84,134.75,134.82,1393
20131201|2013-11-27 03:30,27,134.82,134.82,134.78,134.79,1447
20131201|2013-11-27 04:00,27,134.79,134.8,134.75,134.77,1457
20131201|2013-11-27 04:30,27,134.78,134.84,134.78,134.82,1764
20131201|2013-11-27 05:00,27,134.83,134.83,134.8,134.81,812
20131201|2013-11-27 05:30,27,134.82,134.82,134.77,134.77,1383
20131201|2013-11-27 06:00,27,134.78,134.8,134.77,134.78,542
20131201|2013-11-27 06:30,27,134.78,134.81,134.77,134.78,1277
20131201|2013-11-27 07:00,27,134.78,134.8,134.73,134.74,1449
20131201|2013-11-27 07:30,27,134.73,134.85,134.7,134.84,1899
20131201|2013-11-27 08:00,27,134.85,134.87,134.79,134.84,881
20131201|2013-11-27 08:30,27,134.84,134.86,134.7,134.72,1636
20131201|2013-11-27 09:00,27,134.73,134.77,134.72,134.76,1684
20131201|2013-11-27 09:30,27,134.77,134.79,134.72,134.76,729
20131201|2013-11-27 10:00,27,134.75,134.82,134.75,134.78,1636
20131201|2013-11-27 10:30,27,134.77,134.78,134.66,134.68,531
20131201|2013-11-27 11:00,27,134.65,134.65,134.6,134.63,162
20131201|2013-11-27 11:30,27,134.61,134.71,134.61,134.7,120
20131201|2013-11-28 01:00,28,134.77,134.81,134.71,134.72,345
20131201|2013-11-28 01:30,28,134.72,134.72,134.69,134.71,82
20131201|2013-11-28 02:00,28,134.71,134.71,134.4,134.52,2308
20131201|2013-11-28 02:30,28,134.52,134.55,134.48,134.5,1958
20131201|2013-11-28 03:00,28,134.49,134.56,134.47,134.55,1228
20131201|2013-11-28 03:30,28,134.54,134.71,134.53,134.69,2444
20131201|2013-11-28 04:00,28,134.69,134.71,134.64,134.68,2275
20131201|2013-11-28 04:30,28,134.68,134.68,134.6,134.65,1177
20131201|2013-11-28 05:00,28,134.65,134.66,134.6,134.65,1391
20131201|2013-11-28 05:30,28,134.63,134.76,134.63,134.69,1611
20131201|2013-11-28 06:00,28,134.69,134.82,134.69,134.78,767
20131201|2013-11-28 06:30,28,134.78,134.83,134.76,134.77,700
20131201|2013-11-28 07:00,28,134.76,134.8,134.73,134.77,961
20131201|2013-11-28 07:30,28,134.78,134.84,134.78,134.78,506
20131201|2013-11-28 08:00,28,134.78,134.87,134.78,134.84,1022
20131201|2013-11-28 08:30,28,134.84,134.89,134.83,134.85,1155
20131201|2013-11-28 09:00,28,134.86,134.88,134.83,134.83,653
20131201|2013-11-28 09:30,28,134.84,134.88,134.81,134.84,1061
20131201|2013-11-28 10:00,28,134.83,134.85,134.81,134.82,767
20131201|2013-11-28 10:30,28,134.83,134.9,134.81,134.81,427
20131201|2013-11-28 11:00,28,134.85,134.88,134.84,134.88,42
20131201|2013-11-28 11:30,28,134.85,134.86,134.83,134.83,18
20131201|2013-11-29 01:00,29,134.94,134.96,134.91,134.92,551
20131201|2013-11-29 01:30,29,134.9,134.9,134.83,134.83,524
20131201|2013-11-29 02:00,29,134.83,134.86,134.78,134.81,1021
20131201|2013-11-29 02:30,29,134.81,134.83,134.72,134.8,3053
20131201|2013-11-29 03:00,29,134.8,134.84,134.76,134.8,1591
20131201|2013-11-29 03:30,29,134.81,134.86,134.77,134.8,928
20131201|2013-11-29 04:00,29,134.8,134.98,134.8,134.98,3470
20131201|2013-11-29 04:30,29,134.98,135,134.94,134.98,1718
20131201|2013-11-29 05:00,29,134.98,135.04,134.95,135.02,1364
20131201|2013-11-29 05:30,29,135.02,135.1,134.99,135.04,1857
20131201|2013-11-29 06:00,29,135.03,135.04,135,135.03,744
20131201|2013-11-29 06:30,29,135.03,135.04,135,135.02,1138
20131201|2013-11-29 07:00,29,135.01,135.04,135,135.01,1667
20131201|2013-11-29 07:30,29,135.01,135.01,134.91,134.91,1641
20131201|2013-11-29 08:00,29,134.91,134.95,134.88,134.9,1306
20131201|2013-11-29 08:30,29,134.89,134.95,134.87,134.95,1516
20131201|2013-11-29 09:00,29,134.95,135.05,134.95,135.04,841
20131201|2013-11-29 09:30,29,135.03,135.05,134.96,134.96,1160
20131201|2013-11-29 10:00,29,134.96,135.07,134.92,135.06,3482
20131201|2013-11-29 10:30,29,135.06,135.08,135.03,135.04,1101
20131201|2013-11-29 11:00,29,135.03,135.06,135.02,135.03,301
20131201|2013-11-29 11:30,29,135.05,135.08,135.04,135.07,59
20131201|2013-12-02 01:00,2,134.91,135.02,134.91,134.99,269
20131201|2013-12-02 01:30,2,134.99,135.01,134.94,134.95,364
20131201|2013-12-02 02:00,2,134.94,134.96,134.76,134.77,1504
20131201|2013-12-02 02:30,2,134.76,134.84,134.72,134.79,2343
20131201|2013-12-02 03:00,2,134.78,134.78,134.69,134.75,1653
20131201|2013-12-02 03:30,2,134.75,134.82,134.72,134.78,2336
20131201|2013-12-02 04:00,2,134.78,134.79,134.67,134.68,2777
20131201|2013-12-02 04:30,2,134.68,134.7,134.66,134.67,1225
20131201|2013-12-02 05:00,2,134.68,134.73,134.67,134.72,1130
20131201|2013-12-02 05:30,2,134.73,134.82,134.72,134.78,1156
20131201|2013-12-02 06:00,2,134.78,134.79,134.74,134.79,1428
20131201|2013-12-02 06:30,2,134.78,134.91,134.77,134.88,1914
20131201|2013-12-02 07:00,2,134.89,134.96,134.88,134.94,2037
20131201|2013-12-02 07:30,2,134.94,134.96,134.89,134.91,812
20131201|2013-12-02 08:00,2,134.91,135,134.9,134.95,1117
20131201|2013-12-02 08:30,2,134.94,134.94,134.81,134.83,2116
20131201|2013-12-02 09:00,2,134.82,134.82,134.67,134.81,5565
20131201|2013-12-02 09:30,2,134.8,134.8,134.76,134.76,1957
20131201|2013-12-02 10:00,2,134.76,134.79,134.69,134.79,1601
20131201|2013-12-02 10:30,2,134.8,134.8,134.72,134.74,579
20131201|2013-12-02 11:00,2,134.75,134.79,134.71,134.78,268
20131201|2013-12-02 11:30,2,134.77,134.83,134.76,134.83,193
20131201|2013-12-03 01:00,3,134.83,134.86,134.76,134.78,1200
20131201|2013-12-03 01:30,3,134.79,134.87,134.77,134.82,284
20131201|2013-12-03 02:00,3,134.82,134.89,134.77,134.86,2587
20131201|2013-12-03 02:30,3,134.86,134.87,134.75,134.75,2805
20131201|2013-12-03 03:00,3,134.75,134.82,134.73,134.8,2438
20131201|2013-12-03 03:30,3,134.79,134.87,134.75,134.8,3755
20131201|2013-12-03 04:00,3,134.8,134.81,134.74,134.77,1131
20131201|2013-12-03 04:30,3,134.78,134.84,134.77,134.84,1619
20131201|2013-12-03 05:00,3,134.84,134.96,134.84,134.95,2590
20131201|2013-12-03 05:30,3,134.96,135.06,134.91,135.03,1890
20131201|2013-12-03 06:00,3,135.03,135.09,134.98,135.08,1259
20131201|2013-12-03 06:30,3,135.09,135.27,135.08,135.18,3083
20131201|2013-12-03 07:00,3,135.19,135.2,135.1,135.13,4747
20131201|2013-12-03 07:30,3,135.13,135.16,135.11,135.13,1128
20131201|2013-12-03 08:00,3,135.13,135.18,135.12,135.13,1665
20131201|2013-12-03 08:30,3,135.13,135.13,135.02,135.02,2954
20131201|2013-12-03 09:00,3,135.02,135.11,134.99,135.11,1941
20131201|2013-12-03 09:30,3,135.11,135.14,135.09,135.11,1155
20131201|2013-12-03 10:00,3,135.11,135.13,135.06,135.12,2254
20131201|2013-12-03 10:30,3,135.12,135.14,135.1,135.13,518
20131201|2013-12-03 11:00,3,135.12,135.13,135.09,135.11,205
20131201|2013-12-03 11:30,3,135.1,135.11,135.07,135.08,48
20131201|2013-12-04 01:00,4,135.02,135.06,135.02,135.04,365
20131201|2013-12-04 01:30,4,135.04,135.04,134.97,134.99,624
20131201|2013-12-04 02:00,4,135,135.01,134.86,134.95,2529
20131201|2013-12-04 02:30,4,134.95,135.04,134.92,135,2333
20131201|2013-12-04 03:00,4,135,135.02,134.94,135,1492
20131201|2013-12-04 03:30,4,135,135.07,134.93,135.02,3611
20131201|2013-12-04 04:00,4,135.03,135.13,135.03,135.09,2512
20131201|2013-12-04 04:30,4,135.08,135.12,135.02,135.04,1903
20131201|2013-12-04 05:00,4,135.05,135.06,135.02,135.02,1884
20131201|2013-12-04 05:30,4,135.03,135.06,134.94,134.94,1941
20131201|2013-12-04 06:00,4,134.95,134.96,134.85,134.91,2829
20131201|2013-12-04 06:30,4,134.92,134.93,134.81,134.87,2522
20131201|2013-12-04 07:00,4,134.86,134.9,134.75,134.84,4602
20131201|2013-12-04 07:30,4,134.84,134.85,134.72,134.76,4025
20131201|2013-12-04 08:00,4,134.74,134.83,134.65,134.83,3055
20131201|2013-12-04 08:30,4,134.83,134.84,134.74,134.75,2072
20131201|2013-12-04 09:00,4,134.76,134.84,134.72,134.76,2937
20131201|2013-12-04 09:30,4,134.76,134.83,134.67,134.69,2676
20131201|2013-12-04 10:00,4,134.7,134.76,134.47,134.52,4401
20131201|2013-12-04 10:30,4,134.53,134.55,134.5,134.51,1425
20131201|2013-12-04 11:00,4,134.51,134.54,134.51,134.52,231
20131201|2013-12-04 11:30,4,134.52,134.59,134.52,134.56,138
20131201|2013-12-05 01:00,5,134.65,134.67,134.6,134.6,183
20131201|2013-12-05 01:30,5,134.59,134.66,134.58,134.65,217
20131201|2013-12-05 02:00,5,134.65,134.82,134.64,134.79,1172
20131201|2013-12-05 02:30,5,134.78,134.79,134.69,134.7,1574
20131201|2013-12-05 03:00,5,134.72,134.73,134.6,134.68,919
20131201|2013-12-05 03:30,5,134.69,134.72,134.62,134.63,2571
20131201|2013-12-05 04:00,5,134.62,134.68,134.54,134.58,1385
20131201|2013-12-05 04:30,5,134.58,134.62,134.57,134.59,334
20131201|2013-12-05 05:00,5,134.59,134.63,134.58,134.59,150
20131201|2013-12-05 05:30,5,134.62,134.62,134.58,134.58,276
20131201|2013-12-05 06:00,5,134.58,134.58,134.42,134.45,553
20131201|2013-12-05 06:30,5,134.44,134.48,134.42,134.45,96
20131201|2013-12-05 07:00,5,134.44,134.48,134.39,134.42,108
20131201|2013-12-05 07:30,5,134.28,134.38,134.15,134.16,400
20131201|2013-12-05 08:00,5,134.12,134.16,134.07,134.15,436
20131201|2013-12-05 08:30,5,134.15,134.29,134.13,134.29,150
20131201|2013-12-05 09:00,5,134.31,134.33,134.22,134.22,172
20131201|2013-12-05 09:30,5,134.2,134.21,134.14,134.14,206
20131201|2013-12-05 10:00,5,134.12,134.12,133.99,134.06,195
20131201|2013-12-05 10:30,5,134.06,134.14,134.06,134.11,151
20131201|2013-12-05 11:00,5,134.11,134.15,134.09,134.1,140
20131201|2013-12-05 11:30,5,134.1,134.1,134.08,134.08,49
20131201|2013-12-06 02:00,6,134.12,134.12,134.12,134.12,1
20131201|2013-12-06 02:30,6,134.09,134.1,134.09,134.1,20
20131201|2013-12-06 03:00,6,133.98,134,133.96,134,109
20131201|2013-12-06 03:30,6,133.98,133.98,133.98,133.98,1
20131201|2013-12-06 04:30,6,133.95,133.95,133.9,133.9,56
20131201|2013-12-06 05:00,6,134.06,134.25,134.06,134.2,729
20140301|2013-11-04 06:00,4,132.2,132.2,132.2,132.2,2
20140301|2013-11-08 10:30,8,132.27,132.27,132.26,132.26,12
20140301|2013-11-12 03:00,12,131.92,131.92,131.9,131.9,2
20140301|2013-11-12 03:30,12,131.88,131.88,131.88,131.88,1
20140301|2013-11-14 10:00,14,133,133,133,133,10
20140301|2013-11-18 08:00,18,132.87,132.87,132.87,132.87,95
20140301|2013-11-18 09:30,18,133.04,133.04,132.98,132.98,183
20140301|2013-11-19 02:00,19,133.05,133.05,133.05,133.05,10
20140301|2013-11-19 09:00,19,132.8,132.8,132.8,132.8,15
20140301|2013-11-19 09:30,19,132.73,132.73,132.73,132.73,1
20140301|2013-11-21 03:30,21,132.41,132.41,132.41,132.41,2
20140301|2013-11-21 09:00,21,132.35,132.36,132.35,132.35,73
20140301|2013-11-22 07:00,22,132.7,132.7,132.7,132.7,1
20140301|2013-11-22 08:00,22,132.67,132.67,132.67,132.67,1
20140301|2013-11-22 09:00,22,132.66,132.66,132.66,132.66,2
20140301|2013-11-22 10:30,22,132.78,132.79,132.78,132.79,12
20140301|2013-11-25 04:00,25,132.97,132.97,132.97,132.97,1
20140301|2013-11-25 05:30,25,132.93,132.93,132.92,132.92,16
20140301|2013-11-25 08:30,25,132.97,132.97,132.97,132.97,1
20140301|2013-11-25 09:00,25,132.97,132.97,132.97,132.97,25
20140301|2013-11-25 09:30,25,132.94,132.94,132.94,132.94,1
20140301|2013-11-26 04:00,26,133.15,133.2,133.15,133.2,3
20140301|2013-11-26 08:00,26,133.08,133.08,133.08,133.08,1
20140301|2013-11-26 09:00,26,133.11,133.27,133.11,133.27,185
20140301|2013-11-26 09:30,26,133.22,133.22,133.22,133.22,25
20140301|2013-11-26 10:00,26,133.3,133.3,133.3,133.3,1
20140301|2013-11-27 07:00,27,133.14,133.15,133.14,133.15,40
20140301|2013-11-27 09:00,27,133.14,133.14,133.14,133.14,3
20140301|2013-11-27 09:30,27,133.15,133.15,133.15,133.15,4
20140301|2013-11-27 11:00,27,132.99,132.99,132.99,132.99,1
20140301|2013-11-27 11:30,27,133.03,133.09,133.03,133.09,6
20140301|2013-11-28 06:00,28,133.15,133.2,133.15,133.2,3
20140301|2013-11-28 08:30,28,133.23,133.23,133.23,133.23,1
20140301|2013-11-28 09:00,28,133.22,133.22,133.22,133.22,10
20140301|2013-11-29 01:30,29,133.23,133.23,133.23,133.23,2
20140301|2013-11-29 02:00,29,133.23,133.23,133.19,133.19,10
20140301|2013-11-29 02:30,29,133.18,133.18,133.13,133.13,3
20140301|2013-11-29 03:00,29,133.19,133.2,133.18,133.18,16
20140301|2013-11-29 03:30,29,133.2,133.21,133.19,133.19,22
20140301|2013-11-29 04:00,29,133.23,133.33,133.23,133.33,3
20140301|2013-11-29 04:30,29,133.38,133.38,133.38,133.38,1
20140301|2013-11-29 05:30,29,133.38,133.38,133.38,133.38,1
20140301|2013-11-29 07:30,29,133.37,133.37,133.32,133.32,20
20140301|2013-11-29 08:00,29,133.33,133.33,133.33,133.33,4
20140301|2013-11-29 08:30,29,133.32,133.33,133.32,133.33,15
20140301|2013-11-29 09:00,29,133.4,133.4,133.4,133.4,1
20140301|2013-11-29 09:30,29,133.41,133.41,133.41,133.41,25
20140301|2013-11-29 10:00,29,133.37,133.45,133.37,133.45,111
20140301|2013-11-29 10:30,29,133.44,133.46,133.43,133.46,13
20140301|2013-11-29 11:00,29,133.43,133.43,133.43,133.43,12
20140301|2013-12-02 02:00,2,133.31,133.31,133.19,133.2,4
20140301|2013-12-02 02:30,2,133.15,133.22,133.15,133.18,5
20140301|2013-12-02 03:00,2,133.16,133.16,133.11,133.12,7
20140301|2013-12-02 03:30,2,133.12,133.18,133.1,133.18,102
20140301|2013-12-02 04:00,2,133.18,133.18,133.07,133.07,234
20140301|2013-12-02 04:30,2,133.08,133.09,133.03,133.04,41
20140301|2013-12-02 05:00,2,133.08,133.1,133.06,133.09,9
20140301|2013-12-02 05:30,2,133.1,133.17,133.1,133.16,57
20140301|2013-12-02 06:00,2,133.18,133.18,133.16,133.16,13
20140301|2013-12-02 06:30,2,133.21,133.28,133.21,133.28,37
20140301|2013-12-02 07:00,2,133.28,133.34,133.28,133.34,534
20140301|2013-12-02 07:30,2,133.31,133.36,133.3,133.36,7
20140301|2013-12-02 08:00,2,133.29,133.39,133.29,133.34,18
20140301|2013-12-02 08:30,2,133.27,133.27,133.2,133.23,95
20140301|2013-12-02 09:00,2,133.12,133.13,133.08,133.13,126
20140301|2013-12-02 09:30,2,133.15,133.17,133.13,133.13,221
20140301|2013-12-02 10:00,2,133.15,133.15,133.07,133.15,115
20140301|2013-12-02 10:30,2,133.17,133.18,133.12,133.13,8
20140301|2013-12-02 11:00,2,133.1,133.1,133.1,133.1,5
20140301|2013-12-02 11:30,2,133.17,133.17,133.17,133.17,29
20140301|2013-12-03 01:00,3,133.17,133.19,133.14,133.14,36
20140301|2013-12-03 01:30,3,133.16,133.2,133.15,133.2,25
20140301|2013-12-03 02:00,3,133.21,133.27,133.17,133.26,517
20140301|2013-12-03 02:30,3,133.24,133.25,133.17,133.17,211
20140301|2013-12-03 03:00,3,133.14,133.17,133.12,133.17,73
20140301|2013-12-03 03:30,3,133.15,133.21,133.15,133.17,408
20140301|2013-12-03 04:00,3,133.16,133.17,133.12,133.14,219
20140301|2013-12-03 04:30,3,133.14,133.17,133.12,133.17,162
20140301|2013-12-03 05:00,3,133.18,133.3,133.18,133.28,239
20140301|2013-12-03 05:30,3,133.3,133.39,133.27,133.36,121
20140301|2013-12-03 06:00,3,133.35,133.4,133.35,133.4,172
20140301|2013-12-03 06:30,3,133.45,133.56,133.45,133.5,266
20140301|2013-12-03 07:00,3,133.51,133.52,133.44,133.46,695
20140301|2013-12-03 07:30,3,133.45,133.47,133.44,133.45,11
20140301|2013-12-03 08:00,3,133.46,133.5,133.44,133.44,171
20140301|2013-12-03 08:30,3,133.43,133.43,133.38,133.38,81
20140301|2013-12-03 09:00,3,133.35,133.42,133.31,133.38,48
20140301|2013-12-03 09:30,3,133.43,133.45,133.41,133.44,55
20140301|2013-12-03 10:00,3,133.43,133.45,133.37,133.43,298
20140301|2013-12-03 10:30,3,133.43,133.45,133.42,133.42,106
20140301|2013-12-03 11:00,3,133.41,133.43,133.41,133.43,11
20140301|2013-12-03 11:30,3,133.41,133.41,133.41,133.41,2
20140301|2013-12-04 01:00,4,133.36,133.4,133.35,133.37,195
20140301|2013-12-04 01:30,4,133.35,133.36,133.29,133.3,105
20140301|2013-12-04 02:00,4,133.32,133.32,133.19,133.28,654
20140301|2013-12-04 02:30,4,133.28,133.37,133.25,133.33,850
20140301|2013-12-04 03:00,4,133.33,133.35,133.26,133.31,291
20140301|2013-12-04 03:30,4,133.31,133.38,133.25,133.33,998
20140301|2013-12-04 04:00,4,133.33,133.43,133.33,133.4,449
20140301|2013-12-04 04:30,4,133.39,133.42,133.34,133.34,605
20140301|2013-12-04 05:00,4,133.35,133.36,133.32,133.34,1112
20140301|2013-12-04 05:30,4,133.33,133.35,133.23,133.25,843
20140301|2013-12-04 06:00,4,133.25,133.26,133.15,133.2,464
20140301|2013-12-04 06:30,4,133.21,133.21,133.1,133.13,502
20140301|2013-12-04 07:00,4,133.15,133.18,133.04,133.11,1503
20140301|2013-12-04 07:30,4,133.07,133.08,133,133.01,2286
20140301|2013-12-04 08:00,4,132.99,133.07,132.91,133.07,1335
20140301|2013-12-04 08:30,4,133.06,133.08,132.98,132.99,974
20140301|2013-12-04 09:00,4,133,133.07,132.96,132.99,1396
20140301|2013-12-04 09:30,4,132.99,133.06,132.95,132.95,1585
20140301|2013-12-04 10:00,4,132.95,132.99,132.76,132.79,1469
20140301|2013-12-04 10:30,4,132.77,132.81,132.76,132.79,336
20140301|2013-12-04 11:00,4,132.78,132.81,132.77,132.78,295
20140301|2013-12-04 11:30,4,132.79,132.83,132.79,132.83,128
20140301|2013-12-05 01:00,5,132.9,132.92,132.84,132.85,366
20140301|2013-12-05 01:30,5,132.84,132.92,132.83,132.92,355
20140301|2013-12-05 02:00,5,132.91,133.08,132.9,133.02,2588
20140301|2013-12-05 02:30,5,133.03,133.04,132.92,132.95,2460
20140301|2013-12-05 03:00,5,132.95,132.99,132.84,132.92,3102
20140301|2013-12-05 03:30,5,132.93,132.97,132.84,132.85,7698
20140301|2013-12-05 04:00,5,132.85,132.92,132.75,132.8,6770
20140301|2013-12-05 04:30,5,132.8,132.9,132.79,132.84,2525
20140301|2013-12-05 05:00,5,132.84,132.88,132.84,132.88,1387
20140301|2013-12-05 05:30,5,132.87,132.89,132.85,132.86,2273
20140301|2013-12-05 06:00,5,132.86,132.86,132.69,132.72,2236
20140301|2013-12-05 06:30,5,132.71,132.75,132.67,132.72,1469
20140301|2013-12-05 07:00,5,132.7,132.75,132.66,132.7,1775
20140301|2013-12-05 07:30,5,132.66,132.67,132.32,132.48,6222
20140301|2013-12-05 08:00,5,132.47,132.5,132.34,132.4,5554
20140301|2013-12-05 08:30,5,132.4,132.6,132.39,132.6,3672
20140301|2013-12-05 09:00,5,132.6,132.6,132.48,132.49,3206
20140301|2013-12-05 09:30,5,132.49,132.5,132.41,132.42,3691
20140301|2013-12-05 10:00,5,132.41,132.41,132.27,132.34,1996
20140301|2013-12-05 10:30,5,132.34,132.42,132.33,132.39,1272
20140301|2013-12-05 11:00,5,132.38,132.43,132.38,132.4,499
20140301|2013-12-05 11:30,5,132.39,132.4,132.35,132.35,260
20140301|2013-12-06 01:00,6,132.21,132.35,132.14,132.35,364
20140301|2013-12-06 01:30,6,132.36,132.44,132.35,132.44,846
20140301|2013-12-06 02:00,6,132.44,132.47,132.39,132.43,1445
20140301|2013-12-06 02:30,6,132.42,132.47,132.37,132.4,1435
20140301|2013-12-06 03:00,6,132.39,132.4,132.25,132.25,2971
20140301|2013-12-06 03:30,6,132.25,132.35,132.25,132.32,2978
20140301|2013-12-06 04:00,6,132.32,132.33,132.22,132.3,2230
20140301|2013-12-06 04:30,6,132.3,132.32,132.22,132.24,1400
20140301|2013-12-06 05:00,6,132.26,132.37,132.22,132.34,4625
20140301|2013-12-06 05:30,6,132.34,132.34,132.25,132.26,1558
20140301|2013-12-06 06:00,6,132.27,132.28,132.18,132.28,2255
20140301|2013-12-06 06:30,6,132.27,132.3,132.18,132.18,2700
20140301|2013-12-06 07:00,6,132.19,132.38,132.09,132.21,4892
20140301|2013-12-06 07:30,6,132.21,132.29,131.94,132.21,5773
20140301|2013-12-06 08:00,6,132.21,132.43,132.1,132.12,5224
20140301|2013-12-06 08:30,6,132.12,132.24,132.07,132.23,4097
20140301|2013-12-06 09:00,6,132.24,132.36,132.19,132.28,2220
20140301|2013-12-06 09:30,6,132.28,132.37,132.26,132.37,1794
20140301|2013-12-06 10:00,6,132.36,132.4,132.32,132.38,1013
20140301|2013-12-06 10:30,6,132.39,132.42,132.36,132.36,328
20140301|2013-12-06 11:00,6,132.39,132.39,132.3,132.31,38
20140301|2013-12-06 11:30,6,132.32,132.34,132.29,132.34,82
20140301|2013-12-09 01:00,9,132.33,132.41,132.31,132.4,566
20140301|2013-12-09 01:30,9,132.4,132.49,132.39,132.44,352
20140301|2013-12-09 02:00,9,132.45,132.47,132.38,132.44,555
20140301|2013-12-09 02:30,9,132.43,132.44,132.37,132.43,1323
20140301|2013-12-09 03:00,9,132.44,132.47,132.39,132.42,665
20140301|2013-12-09 03:30,9,132.42,132.43,132.38,132.39,380
20140301|2013-12-09 04:00,9,132.39,132.41,132.34,132.38,873
20140301|2013-12-09 04:30,9,132.38,132.53,132.37,132.52,2151
20140301|2013-12-09 05:00,9,132.53,132.55,132.44,132.46,971
20140301|2013-12-09 05:30,9,132.45,132.47,132.38,132.4,582
20140301|2013-12-09 06:00,9,132.4,132.43,132.35,132.43,1801
20140301|2013-12-09 06:30,9,132.43,132.49,132.42,132.46,613
20140301|2013-12-09 07:00,9,132.46,132.5,132.44,132.48,422
20140301|2013-12-09 07:30,9,132.48,132.5,132.45,132.47,663
20140301|2013-12-09 08:00,9,132.48,132.48,132.44,132.47,376
20140301|2013-12-09 08:30,9,132.48,132.5,132.45,132.46,3039
20140301|2013-12-09 09:00,9,132.45,132.46,132.35,132.39,2259
20140301|2013-12-09 09:30,9,132.38,132.41,132.37,132.39,1373
20140301|2013-12-09 10:00,9,132.39,132.4,132.35,132.37,805
20140301|2013-12-09 10:30,9,132.37,132.42,132.35,132.42,313
20140301|2013-12-09 11:00,9,132.41,132.42,132.4,132.42,88
20140301|2013-12-09 11:30,9,132.41,132.51,132.37,132.41,114
20140301|2013-12-10 01:00,10,132.42,132.44,132.37,132.42,238
20140301|2013-12-10 01:30,10,132.44,132.51,132.43,132.47,591
20140301|2013-12-10 02:00,10,132.46,132.48,132.43,132.45,1015
20140301|2013-12-10 02:30,10,132.44,132.45,132.39,132.43,1630
20140301|2013-12-10 03:00,10,132.44,132.47,132.4,132.47,2576
20140301|2013-12-10 03:30,10,132.46,132.49,132.42,132.44,1514
20140301|2013-12-10 04:00,10,132.43,132.48,132.42,132.46,1615
20140301|2013-12-10 04:30,10,132.46,132.46,132.41,132.42,652
20140301|2013-12-10 05:00,10,132.42,132.51,132.42,132.47,1085
20140301|2013-12-10 05:30,10,132.47,132.5,132.46,132.46,391
20140301|2013-12-10 06:00,10,132.46,132.49,132.45,132.49,513
20140301|2013-12-10 06:30,10,132.49,132.51,132.46,132.47,1539
20140301|2013-12-10 07:00,10,132.48,132.55,132.47,132.53,1367
20140301|2013-12-10 07:30,10,132.53,132.57,132.49,132.57,790
20140301|2013-12-10 08:00,10,132.57,132.65,132.55,132.59,3132
20140301|2013-12-10 08:30,10,132.59,132.61,132.56,132.56,1341
20140301|2013-12-10 09:00,10,132.55,132.55,132.49,132.52,2294
20140301|2013-12-10 09:30,10,132.54,132.56,132.47,132.53,2460
20140301|2013-12-10 10:00,10,132.54,132.54,132.46,132.51,1354
20140301|2013-12-10 10:30,10,132.52,132.57,132.51,132.55,279
20140301|2013-12-10 11:00,10,132.55,132.57,132.55,132.57,68
20140301|2013-12-10 11:30,10,132.56,132.58,132.54,132.58,158
20140301|2013-12-10 12:00,10,132.45,132.45,132.45,132.45,50
20140301|2013-12-11 01:00,11,132.46,132.6,132.46,132.59,551
20140301|2013-12-11 01:30,11,132.6,132.69,132.58,132.62,842
20140301|2013-12-11 02:00,11,132.62,132.66,132.61,132.63,699
20140301|2013-12-11 02:30,11,132.64,132.64,132.6,132.61,790
20140301|2013-12-11 03:00,11,132.6,132.64,132.57,132.57,1387
20140301|2013-12-11 03:30,11,132.57,132.69,132.56,132.67,1032
20140301|2013-12-11 04:00,11,132.67,132.75,132.66,132.74,1886
20140301|2013-12-11 04:30,11,132.73,132.8,132.72,132.79,681
20140301|2013-12-11 05:00,11,132.78,132.79,132.74,132.75,1454
20140301|2013-12-11 05:30,11,132.76,132.76,132.71,132.72,1259
20140301|2013-12-11 06:00,11,132.72,132.72,132.66,132.66,1530
20140301|2013-12-11 06:30,11,132.67,132.7,132.64,132.65,1221
20140301|2013-12-11 07:00,11,132.65,132.7,132.62,132.66,901
20140301|2013-12-11 07:30,11,132.66,132.7,132.62,132.67,1274
20140301|2013-12-11 08:00,11,132.67,132.69,132.63,132.68,966
20140301|2013-12-11 08:30,11,132.67,132.72,132.61,132.61,1053
20140301|2013-12-11 09:00,11,132.61,132.64,132.58,132.62,1947
20140301|2013-12-11 09:30,11,132.63,132.66,132.61,132.64,1240
20140301|2013-12-11 10:00,11,132.64,132.68,132.61,132.68,1360
20140301|2013-12-11 10:30,11,132.67,132.77,132.67,132.75,661
20140301|2013-12-11 11:00,11,132.73,132.73,132.7,132.71,120
20140301|2013-12-11 11:30,11,132.7,132.7,132.68,132.68,94
20140301|2013-12-12 01:00,12,132.57,132.59,132.48,132.48,618
20140301|2013-12-12 01:30,12,132.48,132.48,132.39,132.45,897
20140301|2013-12-12 02:00,12,132.45,132.63,132.44,132.59,1493
20140301|2013-12-12 02:30,12,132.6,132.61,132.54,132.58,1518
20140301|2013-12-12 03:00,12,132.58,132.64,132.56,132.63,1509
20140301|2013-12-12 03:30,12,132.64,132.68,132.59,132.65,1722
20140301|2013-12-12 04:00,12,132.65,132.65,132.57,132.59,996
20140301|2013-12-12 04:30,12,132.58,132.64,132.58,132.61,1142
20140301|2013-12-12 05:00,12,132.61,132.72,132.61,132.7,1380
20140301|2013-12-12 05:30,12,132.69,132.7,132.67,132.68,722
20140301|2013-12-12 06:00,12,132.67,132.68,132.63,132.65,536
20140301|2013-12-12 06:30,12,132.64,132.66,132.56,132.56,1206
20140301|2013-12-12 07:00,12,132.55,132.56,132.48,132.5,1664
20140301|2013-12-12 07:30,12,132.5,132.53,132.41,132.51,3261
20140301|2013-12-12 08:00,12,132.5,132.59,132.49,132.51,1775
20140301|2013-12-12 08:30,12,132.51,132.6,132.48,132.58,2868
20140301|2013-12-12 09:00,12,132.58,132.58,132.5,132.51,1735
20140301|2013-12-12 09:30,12,132.5,132.54,132.44,132.47,2597
20140301|2013-12-12 10:00,12,132.46,132.56,132.45,132.51,2621
20140301|2013-12-12 10:30,12,132.52,132.55,132.49,132.49,313
20140301|2013-12-12 11:00,12,132.5,132.51,132.47,132.49,98
20140301|2013-12-12 11:30,12,132.5,132.5,132.49,132.5,219
20140301|2013-12-13 01:00,13,132.59,132.59,132.51,132.51,415
20140301|2013-12-13 01:30,13,132.52,132.54,132.5,132.51,339
20140301|2013-12-13 02:00,13,132.52,132.52,132.4,132.43,873
20140301|2013-12-13 02:30,13,132.43,132.43,132.4,132.43,529
20140301|2013-12-13 03:00,13,132.43,132.49,132.42,132.46,1129
20140301|2013-12-13 03:30,13,132.46,132.51,132.45,132.51,748
20140301|2013-12-13 04:00,13,132.51,132.59,132.49,132.57,1059
20140301|2013-12-13 04:30,13,132.57,132.58,132.54,132.56,468
20140301|2013-12-13 05:00,13,132.56,132.56,132.5,132.52,1223
20140301|2013-12-13 05:30,13,132.51,132.53,132.47,132.5,673
20140301|2013-12-13 06:00,13,132.5,132.58,132.49,132.55,1353
20140301|2013-12-13 06:30,13,132.55,132.58,132.52,132.58,437
20140301|2013-12-13 07:00,13,132.59,132.64,132.56,132.61,917
20140301|2013-12-13 07:30,13,132.61,132.69,132.61,132.66,1298
20140301|2013-12-13 08:00,13,132.67,132.68,132.62,132.63,1167
20140301|2013-12-13 08:30,13,132.63,132.65,132.57,132.59,1137
20140301|2013-12-13 09:00,13,132.59,132.64,132.54,132.61,1643
20140301|2013-12-13 09:30,13,132.61,132.65,132.59,132.63,1626
20140301|2013-12-13 10:00,13,132.64,132.65,132.59,132.64,712
20140301|2013-12-13 10:30,13,132.66,132.71,132.65,132.67,355
20140301|2013-12-13 11:00,13,132.64,132.67,132.64,132.67,12
20140301|2013-12-13 11:30,13,132.67,132.67,132.63,132.65,49
20140301|2013-12-16 01:00,16,132.77,132.86,132.74,132.78,505
20140301|2013-12-16 01:30,16,132.77,132.82,132.71,132.73,490
20140301|2013-12-16 02:00,16,132.75,132.79,132.71,132.71,555
20140301|2013-12-16 02:30,16,132.72,132.72,132.59,132.61,1237
20140301|2013-12-16 03:00,16,132.61,132.63,132.59,132.62,830
20140301|2013-12-16 03:30,16,132.62,132.68,132.6,132.68,785
20140301|2013-12-16 04:00,16,132.68,132.7,132.67,132.69,536
20140301|2013-12-16 04:30,16,132.68,132.75,132.68,132.73,741
20140301|2013-12-16 05:00,16,132.74,132.76,132.7,132.72,495
20140301|2013-12-16 05:30,16,132.73,132.75,132.71,132.72,214
20140301|2013-12-16 06:00,16,132.71,132.71,132.63,132.64,594
20140301|2013-12-16 06:30,16,132.65,132.69,132.64,132.67,875
20140301|2013-12-16 07:00,16,132.67,132.7,132.65,132.65,1330
20140301|2013-12-16 07:30,16,132.66,132.7,132.63,132.64,1787
20140301|2013-12-16 08:00,16,132.66,132.78,132.66,132.77,1435
20140301|2013-12-16 08:30,16,132.78,132.8,132.65,132.65,1914
20140301|2013-12-16 09:00,16,132.65,132.66,132.57,132.61,2076
20140301|2013-12-16 09:30,16,132.61,132.63,132.58,132.59,950
20140301|2013-12-16 10:00,16,132.59,132.63,132.59,132.61,679
20140301|2013-12-16 10:30,16,132.62,132.63,132.58,132.6,777
20140301|2013-12-16 11:00,16,132.59,132.61,132.58,132.59,59
20140301|2013-12-16 11:30,16,132.59,132.6,132.56,132.57,170
20140301|2013-12-17 01:00,17,132.65,132.65,132.58,132.64,187
20140301|2013-12-17 01:30,17,132.65,132.66,132.6,132.6,193
20140301|2013-12-17 02:00,17,132.61,132.62,132.54,132.58,455
20140301|2013-12-17 02:30,17,132.59,132.62,132.57,132.61,593
20140301|2013-12-17 03:00,17,132.62,132.62,132.56,132.57,428
20140301|2013-12-17 03:30,17,132.57,132.69,132.57,132.64,1169
20140301|2013-12-17 04:00,17,132.62,132.66,132.6,132.64,539
20140301|2013-12-17 04:30,17,132.65,132.69,132.64,132.67,1257
20140301|2013-12-17 05:00,17,132.67,132.68,132.66,132.68,705
20140301|2013-12-17 05:30,17,132.68,132.72,132.68,132.7,453
20140301|2013-12-17 06:00,17,132.69,132.72,132.69,132.71,519
20140301|2013-12-17 06:30,17,132.71,132.73,132.7,132.7,535
20140301|2013-12-17 07:00,17,132.69,132.7,132.66,132.67,1292
20140301|2013-12-17 07:30,17,132.67,132.75,132.67,132.69,1506
20140301|2013-12-17 08:00,17,132.69,132.71,132.67,132.68,692
20140301|2013-12-17 08:30,17,132.69,132.71,132.67,132.68,723
20140301|2013-12-17 09:00,17,132.69,132.69,132.64,132.65,1147
20140301|2013-12-17 09:30,17,132.65,132.66,132.59,132.6,1329
20140301|2013-12-17 10:00,17,132.59,132.7,132.59,132.68,1403
20140301|2013-12-17 10:30,17,132.69,132.7,132.67,132.67,424
20140301|2013-12-17 11:00,17,132.68,132.68,132.65,132.66,108
20140301|2013-12-17 11:30,17,132.65,132.69,132.65,132.67,33
20140301|2013-12-18 01:00,18,132.68,132.71,132.64,132.64,203
20140301|2013-12-18 01:30,18,132.64,132.68,132.64,132.67,156
20140301|2013-12-18 02:00,18,132.66,132.74,132.66,132.69,511
20140301|2013-12-18 02:30,18,132.69,132.69,132.61,132.65,1679
20140301|2013-12-18 03:00,18,132.65,132.71,132.62,132.69,1320
20140301|2013-12-18 03:30,18,132.68,132.69,132.62,132.65,1327
20140301|2013-12-18 04:00,18,132.65,132.68,132.63,132.65,957
20140301|2013-12-18 04:30,18,132.65,132.71,132.64,132.67,970
20140301|2013-12-18 05:00,18,132.67,132.71,132.66,132.71,350
20140301|2013-12-18 05:30,18,132.72,132.75,132.68,132.69,2020
20140301|2013-12-18 06:00,18,132.69,132.69,132.64,132.66,655
20140301|2013-12-18 06:30,18,132.67,132.67,132.59,132.6,687
20140301|2013-12-18 07:00,18,132.59,132.6,132.56,132.58,1467
20140301|2013-12-18 07:30,18,132.58,132.58,132.53,132.54,2636
20140301|2013-12-18 08:00,18,132.53,132.6,132.53,132.57,1550
20140301|2013-12-18 08:30,18,132.56,132.57,132.52,132.52,1864
20140301|2013-12-18 09:00,18,132.53,132.61,132.52,132.6,1117
20140301|2013-12-18 09:30,18,132.6,132.6,132.49,132.52,1776
20140301|2013-12-18 10:00,18,132.51,132.54,132.46,132.54,1823
20140301|2013-12-18 10:30,18,132.54,132.55,132.47,132.48,1689
20140301|2013-12-18 11:00,18,132.49,132.51,132.47,132.51,467
20140301|2013-12-18 11:30,18,132.51,132.58,132.5,132.57,277
20140301|2013-12-19 01:00,19,132.53,132.58,132.26,132.34,750
20140301|2013-12-19 01:30,19,132.35,132.36,132.26,132.31,839
20140301|2013-12-19 02:00,19,132.31,132.58,132.29,132.46,1362
20140301|2013-12-19 02:30,19,132.46,132.6,132.42,132.59,1831
20140301|2013-12-19 03:00,19,132.59,132.6,132.53,132.54,1586
20140301|2013-12-19 03:30,19,132.55,132.56,132.51,132.52,952
20140301|2013-12-19 04:00,19,132.52,132.57,132.5,132.57,1116
20140301|2013-12-19 04:30,19,132.57,132.58,132.53,132.54,1188
20140301|2013-12-19 05:00,19,132.54,132.58,132.53,132.55,412
20140301|2013-12-19 05:30,19,132.55,132.56,132.51,132.51,1185
20140301|2013-12-19 06:00,19,132.52,132.53,132.31,132.38,2026
20140301|2013-12-19 06:30,19,132.37,132.38,132.26,132.29,2085
20140301|2013-12-19 07:00,19,132.29,132.35,132.29,132.34,1721
20140301|2013-12-19 07:30,19,132.34,132.4,132.15,132.19,2951
20140301|2013-12-19 08:00,19,132.17,132.25,132.17,132.23,1861
20140301|2013-12-19 08:30,19,132.24,132.26,132.14,132.24,2027
20140301|2013-12-19 09:00,19,132.25,132.35,132.25,132.31,1581
20140301|2013-12-19 09:30,19,132.3,132.36,132.29,132.33,1354
20140301|2013-12-19 10:00,19,132.35,132.36,132.28,132.28,1752
20140301|2013-12-19 10:30,19,132.28,132.3,132.25,132.3,915
20140301|2013-12-19 11:00,19,132.3,132.31,132.3,132.3,426
20140301|2013-12-19 11:30,19,132.31,132.31,132.28,132.31,396
20140301|2013-12-19 12:00,19,132.39,132.39,132.39,132.39,50
20140301|2013-12-20 01:00,20,132.28,132.37,132.26,132.32,210
20140301|2013-12-20 01:30,20,132.31,132.36,132.24,132.27,305
20140301|2013-12-20 02:00,20,132.28,132.33,132.28,132.3,623
20140301|2013-12-20 02:30,20,132.29,132.32,132.26,132.28,501
20140301|2013-12-20 03:00,20,132.29,132.32,132.26,132.29,596
20140301|2013-12-20 03:30,20,132.29,132.33,132.25,132.25,1131
20140301|2013-12-20 04:00,20,132.25,132.31,132.24,132.3,781
20140301|2013-12-20 04:30,20,132.29,132.32,132.29,132.32,540
20140301|2013-12-20 05:00,20,132.32,132.33,132.28,132.29,831
20140301|2013-12-20 05:30,20,132.3,132.31,132.2,132.25,719
20140301|2013-12-20 06:00,20,132.25,132.26,132.12,132.16,857
20140301|2013-12-20 06:30,20,132.15,132.22,132.13,132.19,618
20140301|2013-12-20 07:00,20,132.2,132.23,132.1,132.13,850
20140301|2013-12-20 07:30,20,132.13,132.16,132.03,132.13,1186
20140301|2013-12-20 08:00,20,132.12,132.32,132.12,132.27,2341
20140301|2013-12-20 08:30,20,132.27,132.3,132.19,132.26,2341
20140301|2013-12-20 09:00,20,132.26,132.3,132.24,132.28,1718
20140301|2013-12-20 09:30,20,132.29,132.39,132.29,132.34,1486
20140301|2013-12-20 10:00,20,132.35,132.43,132.34,132.4,1017
20140301|2013-12-20 10:30,20,132.41,132.42,132.36,132.39,165
20140301|2013-12-20 11:00,20,132.38,132.38,132.35,132.36,76
20140301|2013-12-20 11:30,20,132.39,132.39,132.33,132.33,61
20140301|2013-12-23 01:00,23,132.32,132.35,132.29,132.34,96
20140301|2013-12-23 01:30,23,132.34,132.39,132.24,132.34,71
20140301|2013-12-23 02:00,23,132.35,132.38,132.32,132.34,229
20140301|2013-12-23 02:30,23,132.34,132.35,132.27,132.27,315
20140301|2013-12-23 03:00,23,132.28,132.28,132.18,132.18,962
20140301|2013-12-23 03:30,23,132.18,132.2,132.14,132.16,799
20140301|2013-12-23 04:00,23,132.15,132.15,132.11,132.14,707
20140301|2013-12-23 04:30,23,132.15,132.2,132.15,132.18,376
20140301|2013-12-23 05:00,23,132.18,132.19,132.17,132.17,539
20140301|2013-12-23 05:30,23,132.17,132.18,132.15,132.18,186
20140301|2013-12-23 06:00,23,132.19,132.24,132.17,132.23,518
20140301|2013-12-23 06:30,23,132.23,132.26,132.2,132.2,237
20140301|2013-12-23 07:00,23,132.2,132.2,132.14,132.14,615
20140301|2013-12-23 07:30,23,132.15,132.19,132.15,132.18,613
20140301|2013-12-23 08:00,23,132.18,132.21,132.17,132.19,787
20140301|2013-12-23 08:30,23,132.19,132.19,132.14,132.17,266
20140301|2013-12-23 09:00,23,132.19,132.2,132.17,132.19,296
20140301|2013-12-23 09:30,23,132.18,132.2,132.15,132.15,448
20140301|2013-12-23 10:00,23,132.15,132.22,132.14,132.21,455
20140301|2013-12-23 10:30,23,132.21,132.21,132.17,132.19,98
20140301|2013-12-23 11:00,23,132.18,132.2,132.17,132.17,32
20140301|2013-12-23 11:30,23,132.17,132.19,132.16,132.16,31
20140301|2013-12-27 01:00,27,132.1,132.1,131.78,131.85,319
20140301|2013-12-27 01:30,27,131.85,131.87,131.8,131.82,114
20140301|2013-12-27 02:00,27,131.83,131.84,131.63,131.65,488
20140301|2013-12-27 02:30,27,131.65,131.76,131.65,131.72,378
20140301|2013-12-27 03:00,27,131.74,131.76,131.71,131.72,613
20140301|2013-12-27 03:30,27,131.72,131.73,131.56,131.61,865
20140301|2013-12-27 04:00,27,131.62,131.67,131.6,131.62,371
20140301|2013-12-27 04:30,27,131.62,131.68,131.62,131.65,319
20140301|2013-12-27 05:00,27,131.65,131.65,131.6,131.6,451
20140301|2013-12-27 05:30,27,131.61,131.62,131.55,131.57,475
20140301|2013-12-27 06:00,27,131.57,131.57,131.5,131.53,318
20140301|2013-12-27 06:30,27,131.53,131.54,131.44,131.48,557
20140301|2013-12-27 07:00,27,131.47,131.48,131.44,131.47,830
20140301|2013-12-27 07:30,27,131.47,131.48,131.43,131.46,1419
20140301|2013-12-27 08:00,27,131.45,131.48,131.44,131.47,793
20140301|2013-12-27 08:30,27,131.47,131.47,131.35,131.37,892
20140301|2013-12-27 09:00,27,131.37,131.39,131.25,131.31,872
20140301|2013-12-27 09:30,27,131.31,131.34,131.27,131.29,832
20140301|2013-12-27 10:00,27,131.29,131.37,131.29,131.33,1198
20140301|2013-12-27 10:30,27,131.32,131.33,131.28,131.28,295
20140301|2013-12-27 11:00,27,131.27,131.29,131.27,131.29,49
20140301|2013-12-27 11:30,27,131.29,131.3,131.25,131.25,42
20140301|2013-12-30 01:00,30,131.08,131.22,130.97,131.07,899
20140301|2013-12-30 01:30,30,131.03,131.17,131,131.14,364
20140301|2013-12-30 02:00,30,131.13,131.2,131.04,131.16,2162
20140301|2013-12-30 02:30,30,131.16,131.22,131.12,131.17,819
20140301|2013-12-30 03:00,30,131.16,131.21,131.12,131.14,1381
20140301|2013-12-30 03:30,30,131.13,131.17,131.11,131.15,1118
20140301|2013-12-30 04:00,30,131.15,131.21,131.13,131.16,1139
20140301|2013-12-30 04:30,30,131.16,131.23,131.15,131.21,724
20140301|2013-12-30 05:00,30,131.22,131.25,131.21,131.25,637
20140301|2013-12-30 05:30,30,131.25,131.35,131.25,131.27,1039
20140301|2013-12-30 06:00,30,131.27,131.3,131.23,131.26,527
20140301|2013-12-30 06:30,30,131.26,131.32,131.24,131.31,668
20140301|2013-12-30 07:00,30,131.31,131.33,131.27,131.29,1109
20140301|2013-12-30 07:30,30,131.29,131.29,131.22,131.29,1099
20140301|2013-12-30 08:00,30,131.29,131.29,131.24,131.28,349
20140301|2013-12-30 08:30,30,131.27,131.29,131.26,131.26,1408
20140301|2013-12-30 09:00,30,131.27,131.32,131.26,131.3,1394
20140301|2013-12-30 09:30,30,131.3,131.39,131.3,131.39,972
20140301|2013-12-30 10:00,30,131.37,131.46,131.35,131.4,1659
20140301|2013-12-30 10:30,30,131.41,131.44,131.41,131.44,269
20140301|2013-12-30 11:00,30,131.43,131.44,131.43,131.44,6
20140301|2013-12-30 11:30,30,131.43,131.44,131.41,131.44,46
20140301|2014-01-02 01:00,2,131.02,131.24,131.02,131.17,709
20140301|2014-01-02 01:30,2,131.18,131.19,131.14,131.16,330
20140301|2014-01-02 02:00,2,131.16,131.19,131.1,131.18,863
20140301|2014-01-02 02:30,2,131.17,131.19,131.13,131.15,849
20140301|2014-01-02 03:00,2,131.16,131.18,131.11,131.13,493
20140301|2014-01-02 03:30,2,131.13,131.29,131.13,131.27,1152
20140301|2014-01-02 04:00,2,131.27,131.3,131.25,131.29,1225
20140301|2014-01-02 04:30,2,131.29,131.36,131.27,131.32,3188
20140301|2014-01-02 05:00,2,131.31,131.35,131.28,131.32,1850
20140301|2014-01-02 05:30,2,131.32,131.48,131.32,131.48,1450
20140301|2014-01-02 06:00,2,131.48,131.55,131.44,131.52,1063
20140301|2014-01-02 06:30,2,131.52,131.52,131.43,131.44,1637
20140301|2014-01-02 07:00,2,131.44,131.48,131.42,131.44,817
20140301|2014-01-02 07:30,2,131.43,131.54,131.41,131.48,914
20140301|2014-01-02 08:00,2,131.48,131.53,131.47,131.51,1050
20140301|2014-01-02 08:30,2,131.51,131.52,131.46,131.49,1245
20140301|2014-01-02 09:00,2,131.48,131.62,131.45,131.58,1841
20140301|2014-01-02 09:30,2,131.58,131.61,131.55,131.59,1738
20140301|2014-01-02 10:00,2,131.59,131.59,131.53,131.57,1076
20140301|2014-01-02 10:30,2,131.56,131.59,131.54,131.54,293
20140301|2014-01-02 11:00,2,131.55,131.56,131.54,131.56,51
20140301|2014-01-02 11:30,2,131.53,131.61,131.53,131.61,21
20140301|2014-01-03 01:00,3,131.64,131.64,131.51,131.55,250
20140301|2014-01-03 01:30,3,131.55,131.6,131.49,131.58,463
20140301|2014-01-03 02:00,3,131.6,131.75,131.59,131.72,1968
20140301|2014-01-03 02:30,3,131.71,131.74,131.68,131.73,745
20140301|2014-01-03 03:00,3,131.73,131.74,131.67,131.7,1326
20140301|2014-01-03 03:30,3,131.69,131.7,131.66,131.7,665
20140301|2014-01-03 04:00,3,131.69,131.69,131.62,131.62,1013
20140301|2014-01-03 04:30,3,131.62,131.62,131.55,131.57,2753
20140301|2014-01-03 05:00,3,131.57,131.59,131.53,131.59,1553
20140301|2014-01-03 05:30,3,131.59,131.64,131.55,131.55,1239
20140301|2014-01-03 06:00,3,131.55,131.58,131.54,131.55,608
20140301|2014-01-03 06:30,3,131.56,131.58,131.51,131.57,1138
20140301|2014-01-03 07:00,3,131.57,131.59,131.49,131.49,1258
20140301|2014-01-03 07:30,3,131.49,131.52,131.46,131.5,1356
20140301|2014-01-03 08:00,3,131.5,131.54,131.47,131.53,918
20140301|2014-01-03 08:30,3,131.53,131.59,131.53,131.57,996
20140301|2014-01-03 09:00,3,131.57,131.62,131.55,131.59,1021
20140301|2014-01-03 09:30,3,131.59,131.64,131.58,131.63,1144
20140301|2014-01-03 10:00,3,131.62,131.64,131.6,131.64,1030
20140301|2014-01-03 10:30,3,131.64,131.64,131.62,131.64,425
20140301|2014-01-03 11:00,3,131.63,131.66,131.63,131.65,178
20140301|2014-01-03 11:30,3,131.65,131.72,131.64,131.71,302
20140301|2014-01-03 12:00,3,131.71,131.71,131.71,131.71,1
20140301|2014-01-06 01:00,6,131.67,131.8,131.63,131.78,459
20140301|2014-01-06 01:30,6,131.81,131.86,131.81,131.85,196
20140301|2014-01-06 02:00,6,131.86,131.86,131.79,131.79,1021
20140301|2014-01-06 02:30,6,131.8,131.86,131.8,131.84,1393
20140301|2014-01-06 03:00,6,131.84,131.87,131.83,131.86,1172
20140301|2014-01-06 03:30,6,131.86,131.9,131.84,131.88,1241
20140301|2014-01-06 04:00,6,131.88,131.91,131.86,131.87,1316
20140301|2014-01-06 04:30,6,131.87,131.88,131.78,131.8,2018
20140301|2014-01-06 05:00,6,131.8,131.87,131.8,131.83,904
20140301|2014-01-06 05:30,6,131.83,131.84,131.78,131.79,1242
20140301|2014-01-06 06:00,6,131.8,131.83,131.78,131.81,357
20140301|2014-01-06 06:30,6,131.81,131.86,131.81,131.86,691
20140301|2014-01-06 07:00,6,131.86,131.94,131.86,131.87,1831
20140301|2014-01-06 07:30,6,131.87,131.88,131.83,131.85,1966
20140301|2014-01-06 08:00,6,131.85,131.87,131.82,131.85,936
20140301|2014-01-06 08:30,6,131.84,131.88,131.84,131.86,810
20140301|2014-01-06 09:00,6,131.87,131.93,131.87,131.9,1708
20140301|2014-01-06 09:30,6,131.89,131.92,131.88,131.91,1015
20140301|2014-01-06 10:00,6,131.91,131.93,131.87,131.92,1045
20140301|2014-01-06 10:30,6,131.92,131.93,131.89,131.9,412
20140301|2014-01-06 11:00,6,131.9,131.94,131.89,131.93,80
20140301|2014-01-06 11:30,6,131.93,131.94,131.9,131.93,114
20140301|2014-01-07 01:00,7,132,132,131.93,131.95,731
20140301|2014-01-07 01:30,7,131.94,131.98,131.89,131.98,478
20140301|2014-01-07 02:00,7,131.98,132.05,131.95,132.02,2215
20140301|2014-01-07 02:30,7,132.02,132.13,132.02,132.07,2644
20140301|2014-01-07 03:00,7,132.07,132.18,132.06,132.17,2261
20140301|2014-01-07 03:30,7,132.17,132.19,132.15,132.15,2358
20140301|2014-01-07 04:00,7,132.14,132.16,132.09,132.09,2312
20140301|2014-01-07 04:30,7,132.09,132.17,132.07,132.14,3073
20140301|2014-01-07 05:00,7,132.15,132.18,132.15,132.16,848
20140301|2014-01-07 05:30,7,132.16,132.19,132.16,132.19,1228
20140301|2014-01-07 06:00,7,132.18,132.18,132.15,132.16,1284
20140301|2014-01-07 06:30,7,132.16,132.21,132.15,132.21,1814
20140301|2014-01-07 07:00,7,132.22,132.28,132.22,132.24,1881
20140301|2014-01-07 07:30,7,132.24,132.27,132.21,132.22,1854
20140301|2014-01-07 08:00,7,132.22,132.23,132.17,132.21,1879
20140301|2014-01-07 08:30,7,132.21,132.22,132.16,132.16,901
20140301|2014-01-07 09:00,7,132.16,132.2,132.15,132.19,1596
20140301|2014-01-07 09:30,7,132.19,132.25,132.19,132.23,670
20140301|2014-01-07 10:00,7,132.22,132.24,132.21,132.22,1265
20140301|2014-01-07 10:30,7,132.22,132.27,132.22,132.27,540
20140301|2014-01-07 11:00,7,132.27,132.29,132.27,132.27,329
20140301|2014-01-07 11:30,7,132.27,132.31,132.26,132.31,68
20140301|2014-01-07 12:00,7,132.33,132.33,132.33,132.33,20
20140301|2014-01-08 01:00,8,132.28,132.28,132.2,132.21,356
20140301|2014-01-08 01:30,8,132.21,132.23,132.16,132.18,958
20140301|2014-01-08 02:00,8,132.19,132.24,132.19,132.22,1621
20140301|2014-01-08 02:30,8,132.22,132.23,132.19,132.21,1231
20140301|2014-01-08 03:00,8,132.21,132.24,132.19,132.24,1682
20140301|2014-01-08 03:30,8,132.25,132.29,132.25,132.27,1193
20140301|2014-01-08 04:00,8,132.27,132.36,132.26,132.35,1503
20140301|2014-01-08 04:30,8,132.35,132.4,132.32,132.35,735
20140301|2014-01-08 05:00,8,132.36,132.37,132.32,132.36,1060
20140301|2014-01-08 05:30,8,132.36,132.43,132.35,132.41,2278
20140301|2014-01-08 06:00,8,132.42,132.45,132.39,132.43,1085
20140301|2014-01-08 06:30,8,132.43,132.43,132.41,132.41,1133
20140301|2014-01-08 07:00,8,132.42,132.46,132.33,132.36,3710
20140301|2014-01-08 07:30,8,132.37,132.37,132.24,132.27,1827
20140301|2014-01-08 08:00,8,132.26,132.32,132.26,132.26,1661
20140301|2014-01-08 08:30,8,132.27,132.34,132.25,132.28,3396
20140301|2014-01-08 09:00,8,132.29,132.31,132.24,132.27,1913
20140301|2014-01-08 09:30,8,132.26,132.26,132.15,132.17,2497
20140301|2014-01-08 10:00,8,132.17,132.19,132.09,132.16,2888
20140301|2014-01-08 10:30,8,132.17,132.19,132.15,132.15,763
20140301|2014-01-08 11:00,8,132.16,132.16,132.11,132.11,332
20140301|2014-01-08 11:30,8,132.11,132.11,132.03,132.04,478
20140301|2014-01-09 01:00,9,132.08,132.11,132.02,132.05,1542
20140301|2014-01-09 01:30,9,132.05,132.09,131.99,132.02,1506
20140301|2014-01-09 02:00,9,132.01,132.06,131.96,132.05,1897
20140301|2014-01-09 02:30,9,132.05,132.06,132.01,132.01,3013
20140301|2014-01-09 03:00,9,132.01,132.05,131.99,132,4479
20140301|2014-01-09 03:30,9,132,132.08,131.95,132.08,11891
20140301|2014-01-09 04:00,9,132.06,132.06,131.76,131.84,12988
20140301|2014-01-09 04:30,9,131.85,131.86,131.8,131.81,3160
20140301|2014-01-09 05:00,9,131.81,131.92,131.79,131.91,4614
20140301|2014-01-09 05:30,9,131.91,131.91,131.83,131.85,2765
20140301|2014-01-09 06:00,9,131.85,131.91,131.83,131.85,2494
20140301|2014-01-09 06:30,9,131.85,131.86,131.77,131.84,2543
20140301|2014-01-09 07:00,9,131.84,131.97,131.83,131.96,2969
20140301|2014-01-09 07:30,9,131.96,132.1,131.94,132.05,5260
20140301|2014-01-09 08:00,9,132.06,132.07,131.93,131.96,4364
20140301|2014-01-09 08:30,9,131.97,132,131.89,131.91,4998
20140301|2014-01-09 09:00,9,131.91,131.91,131.63,131.68,4703
20140301|2014-01-09 09:30,9,131.67,131.71,131.65,131.69,3615
20140301|2014-01-09 10:00,9,131.69,131.73,131.67,131.68,4155
20140301|2014-01-09 10:30,9,131.67,131.68,131.55,131.56,1392
20140301|2014-01-09 11:00,9,131.56,131.61,131.54,131.54,371
20140301|2014-01-09 11:30,9,131.57,131.59,131.54,131.56,63
20140301|2014-01-10 01:00,10,131.77,131.77,131.64,131.68,508
20140301|2014-01-10 01:30,10,131.68,131.73,131.65,131.66,557
20140301|2014-01-10 02:00,10,131.66,131.75,131.65,131.71,1446
20140301|2014-01-10 02:30,10,131.72,131.78,131.69,131.76,2251
20140301|2014-01-10 03:00,10,131.76,131.78,131.74,131.78,1413
20140301|2014-01-10 03:30,10,131.78,131.89,131.78,131.86,4369
20140301|2014-01-10 04:00,10,131.87,131.89,131.81,131.88,3875
20140301|2014-01-10 04:30,10,131.87,131.92,131.86,131.92,1009
20140301|2014-01-10 05:00,10,131.92,131.95,131.9,131.91,2239
20140301|2014-01-10 05:30,10,131.92,131.94,131.89,131.91,1335
20140301|2014-01-10 06:00,10,131.92,131.94,131.89,131.92,1402
20140301|2014-01-10 06:30,10,131.92,131.98,131.91,131.93,1326
20140301|2014-01-10 07:00,10,131.93,131.94,131.86,131.88,1464
20140301|2014-01-10 07:30,10,131.9,132.16,131.85,132.1,11531
20140301|2014-01-10 08:00,10,132.09,132.16,132.06,132.12,4075
20140301|2014-01-10 08:30,10,132.13,132.21,132.1,132.17,5389
20140301|2014-01-10 09:00,10,132.17,132.25,132.16,132.2,3144
20140301|2014-01-10 09:30,10,132.21,132.22,132.13,132.2,2452
20140301|2014-01-10 10:00,10,132.2,132.27,132.2,132.23,2401
20140301|2014-01-10 10:30,10,132.23,132.31,132.22,132.31,233
20140301|2014-01-10 11:00,10,132.32,132.32,132.28,132.29,99
20140301|2014-01-10 11:30,10,132.3,132.31,132.28,132.29,93
20140301|2014-01-13 01:00,13,132.35,132.35,132.23,132.25,446
20140301|2014-01-13 01:30,13,132.26,132.26,132.17,132.19,515
20140301|2014-01-13 02:00,13,132.21,132.29,132.18,132.25,1528
20140301|2014-01-13 02:30,13,132.26,132.3,132.24,132.28,1424
20140301|2014-01-13 03:00,13,132.27,132.29,132.26,132.26,1044
20140301|2014-01-13 03:30,13,132.26,132.31,132.24,132.31,1097
20140301|2014-01-13 04:00,13,132.31,132.34,132.25,132.33,2714
20140301|2014-01-13 04:30,13,132.33,132.39,132.31,132.37,2467
20140301|2014-01-13 05:00,13,132.38,132.42,132.38,132.38,1609
20140301|2014-01-13 05:30,13,132.38,132.4,132.38,132.39,680
20140301|2014-01-13 06:00,13,132.39,132.45,132.38,132.42,1158
20140301|2014-01-13 06:30,13,132.43,132.44,132.41,132.44,693
20140301|2014-01-13 07:00,13,132.44,132.52,132.44,132.48,1408
20140301|2014-01-13 07:30,13,132.48,132.51,132.46,132.46,1520
20140301|2014-01-13 08:00,13,132.46,132.56,132.46,132.53,1507
20140301|2014-01-13 08:30,13,132.53,132.58,132.53,132.57,944
20140301|2014-01-13 09:00,13,132.57,132.58,132.49,132.5,1769
20140301|2014-01-13 09:30,13,132.5,132.52,132.49,132.49,1364
20140301|2014-01-13 10:00,13,132.5,132.57,132.49,132.57,2030
20140301|2014-01-13 10:30,13,132.57,132.57,132.55,132.57,501
20140301|2014-01-13 11:00,13,132.56,132.64,132.56,132.63,151
20140301|2014-01-13 11:30,13,132.62,132.66,132.62,132.62,82
20140301|2014-01-14 01:00,14,132.65,132.69,132.6,132.65,377
20140301|2014-01-14 01:30,14,132.66,132.67,132.59,132.6,860
20140301|2014-01-14 02:00,14,132.6,132.65,132.6,132.62,1433
20140301|2014-01-14 02:30,14,132.61,132.62,132.54,132.57,2045
20140301|2014-01-14 03:00,14,132.57,132.67,132.54,132.67,2569
20140301|2014-01-14 03:30,14,132.67,132.79,132.67,132.7,2873
20140301|2014-01-14 04:00,14,132.69,132.79,132.68,132.72,3045
20140301|2014-01-14 04:30,14,132.72,132.77,132.7,132.73,1813
20140301|2014-01-14 05:00,14,132.73,132.74,132.7,132.73,2269
20140301|2014-01-14 05:30,14,132.73,132.74,132.71,132.72,801
20140301|2014-01-14 06:00,14,132.71,132.73,132.65,132.67,1333
20140301|2014-01-14 06:30,14,132.67,132.73,132.66,132.71,1820
20140301|2014-01-14 07:00,14,132.71,132.78,132.71,132.76,1505
20140301|2014-01-14 07:30,14,132.75,132.8,132.69,132.72,3051
20140301|2014-01-14 08:00,14,132.72,132.73,132.65,132.7,3428
20140301|2014-01-14 08:30,14,132.71,132.75,132.66,132.69,2586
20140301|2014-01-14 09:00,14,132.68,132.77,132.65,132.77,1698
20140301|2014-01-14 09:30,14,132.77,132.78,132.74,132.75,1779
20140301|2014-01-14 10:00,14,132.76,132.77,132.72,132.75,2211
20140301|2014-01-14 10:30,14,132.75,132.79,132.72,132.77,358
20140301|2014-01-14 11:00,14,132.76,132.79,132.71,132.71,163
20140301|2014-01-14 11:30,14,132.72,132.73,132.63,132.67,260
20140301|2014-01-15 01:00,15,132.63,132.78,132.63,132.76,731
20140301|2014-01-15 01:30,15,132.75,132.79,132.74,132.78,789
20140301|2014-01-15 02:00,15,132.79,132.87,132.79,132.82,2864
20140301|2014-01-15 02:30,15,132.81,132.83,132.76,132.82,2757
20140301|2014-01-15 03:00,15,132.82,132.83,132.78,132.8,2169
20140301|2014-01-15 03:30,15,132.8,132.86,132.79,132.84,1424
20140301|2014-01-15 04:00,15,132.84,132.85,132.78,132.85,1547
20140301|2014-01-15 04:30,15,132.85,132.86,132.78,132.81,2683
20140301|2014-01-15 05:00,15,132.8,132.8,132.74,132.8,1119
20140301|2014-01-15 05:30,15,132.8,132.83,132.79,132.79,1350
20140301|2014-01-15 06:00,15,132.79,132.86,132.78,132.85,1005
20140301|2014-01-15 06:30,15,132.86,132.89,132.82,132.85,1651
20140301|2014-01-15 07:00,15,132.85,132.89,132.82,132.87,1037
20140301|2014-01-15 07:30,15,132.86,132.86,132.65,132.68,3166
20140301|2014-01-15 08:00,15,132.68,132.72,132.54,132.56,1898
20140301|2014-01-15 08:30,15,132.57,132.63,132.51,132.6,2394
20140301|2014-01-15 09:00,15,132.6,132.65,132.54,132.61,1452
20140301|2014-01-15 09:30,15,132.63,132.63,132.58,132.59,2187
20140301|2014-01-15 10:00,15,132.6,132.63,132.56,132.6,2431
20140301|2014-01-15 10:30,15,132.6,132.67,132.6,132.64,630
20140301|2014-01-15 11:00,15,132.64,132.66,132.64,132.66,248
20140301|2014-01-15 11:30,15,132.66,132.66,132.63,132.65,416
20140301|2014-01-16 01:00,16,132.62,132.7,132.62,132.69,142
20140301|2014-01-16 01:30,16,132.69,132.73,132.68,132.7,284
20140301|2014-01-16 02:00,16,132.71,132.77,132.68,132.76,1429
20140301|2014-01-16 02:30,16,132.76,132.81,132.76,132.81,1101
20140301|2014-01-16 03:00,16,132.81,132.84,132.79,132.81,2221
20140301|2014-01-16 03:30,16,132.82,132.84,132.74,132.74,2538
20140301|2014-01-16 04:00,16,132.74,132.75,132.63,132.69,4885
20140301|2014-01-16 04:30,16,132.69,132.76,132.66,132.74,1994
20140301|2014-01-16 05:00,16,132.74,132.87,132.74,132.82,2220
20140301|2014-01-16 05:30,16,132.82,132.99,132.82,132.93,2733
20140301|2014-01-16 06:00,16,132.92,133.02,132.91,133,2835
20140301|2014-01-16 06:30,16,133,133,132.9,132.92,2549
20140301|2014-01-16 07:00,16,132.92,132.97,132.89,132.95,2284
20140301|2014-01-16 07:30,16,132.94,133.07,132.92,133.01,3221
20140301|2014-01-16 08:00,16,133.01,133.04,133,133,2943
20140301|2014-01-16 08:30,16,132.99,133.05,132.98,132.99,2106
20140301|2014-01-16 09:00,16,132.98,133.08,132.97,133.06,2483
20140301|2014-01-16 09:30,16,133.06,133.09,133.03,133.07,1784
20140301|2014-01-16 10:00,16,133.07,133.1,133.04,133.08,3167
20140301|2014-01-16 10:30,16,133.08,133.09,133.05,133.05,366
20140301|2014-01-16 11:00,16,133.05,133.08,133.05,133.05,451
20140301|2014-01-16 11:30,16,133.06,133.09,133.04,133.09,63
20140301|2014-01-17 01:00,17,133.05,133.11,133.05,133.09,111
20140301|2014-01-17 01:30,17,133.09,133.21,133.09,133.19,739
20140301|2014-01-17 02:00,17,133.19,133.21,133.16,133.2,1855
20140301|2014-01-17 02:30,17,133.2,133.26,133.17,133.26,1751
20140301|2014-01-17 03:00,17,133.25,133.32,133.22,133.3,2529
20140301|2014-01-17 03:30,17,133.3,133.3,133.21,133.29,3250
20140301|2014-01-17 04:00,17,133.29,133.32,133.27,133.31,1472
20140301|2014-01-17 04:30,17,133.32,133.36,133.27,133.34,1288
20140301|2014-01-17 05:00,17,133.33,133.36,133.32,133.35,1543
20140301|2014-01-17 05:30,17,133.35,133.35,133.28,133.3,2192
20140301|2014-01-17 06:00,17,133.29,133.39,133.28,133.36,1568
20140301|2014-01-17 06:30,17,133.36,133.41,133.36,133.37,1864
20140301|2014-01-17 07:00,17,133.37,133.39,133.33,133.38,2034
20140301|2014-01-17 07:30,17,133.37,133.45,133.37,133.43,2004
20140301|2014-01-17 08:00,17,133.42,133.44,133.36,133.36,1087
20140301|2014-01-17 08:30,17,133.36,133.48,133.33,133.38,2524
20140301|2014-01-17 09:00,17,133.39,133.44,133.35,133.42,2447
20140301|2014-01-17 09:30,17,133.42,133.47,133.41,133.47,1802
20140301|2014-01-17 10:00,17,133.46,133.48,133.44,133.44,2697
20140301|2014-01-17 10:30,17,133.45,133.48,133.44,133.47,553
20140301|2014-01-17 11:00,17,133.47,133.51,133.46,133.49,274
20140301|2014-01-17 11:30,17,133.5,133.53,133.48,133.51,153
20140301|2014-01-20 01:00,20,133.69,133.69,133.55,133.63,2490
20140301|2014-01-20 01:30,20,133.63,133.63,133.59,133.63,214
20140301|2014-01-20 02:00,20,133.63,133.63,133.59,133.61,1045
20140301|2014-01-20 02:30,20,133.6,133.6,133.52,133.56,2071
20140301|2014-01-20 03:00,20,133.56,133.61,133.56,133.61,1016
20140301|2014-01-20 03:30,20,133.61,133.62,133.58,133.59,713
20140301|2014-01-20 04:00,20,133.59,133.64,133.58,133.62,1995
20140301|2014-01-20 04:30,20,133.62,133.69,133.61,133.66,1319
20140301|2014-01-20 05:00,20,133.66,133.69,133.66,133.69,708
20140301|2014-01-20 05:30,20,133.69,133.71,133.66,133.7,1435
20140301|2014-01-20 06:00,20,133.7,133.73,133.68,133.72,454
20140301|2014-01-20 06:30,20,133.71,133.74,133.68,133.72,1967
20140301|2014-01-20 07:00,20,133.72,133.78,133.69,133.76,2261
20140301|2014-01-20 07:30,20,133.76,133.77,133.73,133.73,1417
20140301|2014-01-20 08:00,20,133.73,133.76,133.73,133.74,1406
20140301|2014-01-20 08:30,20,133.74,133.76,133.7,133.73,1996
20140301|2014-01-20 09:00,20,133.73,133.76,133.72,133.74,1843
20140301|2014-01-20 09:30,20,133.74,133.75,133.71,133.72,784
20140301|2014-01-20 10:00,20,133.72,133.73,133.65,133.69,998
20140301|2014-01-20 10:30,20,133.69,133.71,133.68,133.71,294
20140301|2014-01-20 11:00,20,133.71,133.72,133.7,133.72,52
20140301|2014-01-20 11:30,20,133.71,133.74,133.71,133.73,28
20140301|2014-01-21 01:00,21,133.63,133.65,133.53,133.56,1716
20140301|2014-01-21 01:30,21,133.56,133.56,133.47,133.51,2011
20140301|2014-01-21 02:00,21,133.52,133.59,133.52,133.57,2076
20140301|2014-01-21 02:30,21,133.56,133.57,133.51,133.53,1465
20140301|2014-01-21 03:00,21,133.52,133.56,133.5,133.52,2587
20140301|2014-01-21 03:30,21,133.52,133.53,133.48,133.48,2756
20140301|2014-01-21 04:00,21,133.49,133.55,133.48,133.49,2314
20140301|2014-01-21 04:30,21,133.49,133.49,133.35,133.4,2412
20140301|2014-01-21 05:00,21,133.4,133.45,133.4,133.43,645
20140301|2014-01-21 05:30,21,133.44,133.49,133.44,133.49,944
20140301|2014-01-21 06:00,21,133.49,133.54,133.45,133.52,1024
20140301|2014-01-21 06:30,21,133.52,133.56,133.49,133.51,1212
20140301|2014-01-21 07:00,21,133.51,133.63,133.5,133.61,1603
20140301|2014-01-21 07:30,21,133.62,133.64,133.58,133.6,1510
20140301|2014-01-21 08:00,21,133.6,133.63,133.56,133.62,2449
20140301|2014-01-21 08:30,21,133.63,133.64,133.6,133.61,1318
20140301|2014-01-21 09:00,21,133.6,133.63,133.58,133.59,2184
20140301|2014-01-21 09:30,21,133.59,133.59,133.48,133.49,2006
20140301|2014-01-21 10:00,21,133.49,133.59,133.48,133.57,2408
20140301|2014-01-21 10:30,21,133.58,133.61,133.57,133.6,674
20140301|2014-01-21 11:00,21,133.6,133.64,133.6,133.6,457
20140301|2014-01-21 11:30,21,133.6,133.67,133.6,133.64,141
20140301|2014-01-22 01:00,22,133.5,133.56,133.43,133.56,711
20140301|2014-01-22 01:30,22,133.57,133.6,133.55,133.57,760
20140301|2014-01-22 02:00,22,133.57,133.61,133.54,133.56,2362
20140301|2014-01-22 02:30,22,133.56,133.62,133.55,133.59,1869
20140301|2014-01-22 03:00,22,133.59,133.59,133.52,133.54,3227
20140301|2014-01-22 03:30,22,133.53,133.54,133.32,133.36,4356
20140301|2014-01-22 04:00,22,133.36,133.41,133.31,133.39,2974
20140301|2014-01-22 04:30,22,133.38,133.45,133.38,133.44,1336
20140301|2014-01-22 05:00,22,133.43,133.44,133.36,133.37,1195
20140301|2014-01-22 05:30,22,133.38,133.42,133.36,133.42,1233
20140301|2014-01-22 06:00,22,133.41,133.42,133.35,133.37,1223
20140301|2014-01-22 06:30,22,133.39,133.41,133.36,133.41,783
20140301|2014-01-22 07:00,22,133.41,133.43,133.3,133.3,2162
20140301|2014-01-22 07:30,22,133.31,133.35,133.25,133.31,2306
20140301|2014-01-22 08:00,22,133.3,133.35,133.29,133.3,2685
20140301|2014-01-22 08:30,22,133.3,133.34,133.27,133.33,2003
20140301|2014-01-22 09:00,22,133.33,133.39,133.28,133.29,2343
20140301|2014-01-22 09:30,22,133.29,133.3,133.26,133.29,2555
20140301|2014-01-22 10:00,22,133.29,133.34,133.25,133.26,2569
20140301|2014-01-22 10:30,22,133.26,133.28,133.24,133.26,685
20140301|2014-01-22 11:00,22,133.26,133.26,133.22,133.22,198
20140301|2014-01-22 11:30,22,133.23,133.24,133.22,133.22,152
20140301|2014-01-23 01:00,23,133.3,133.34,133.3,133.33,638
20140301|2014-01-23 01:30,23,133.32,133.34,133.27,133.27,1327
20140301|2014-01-23 02:00,23,133.28,133.3,133.23,133.23,3795
20140301|2014-01-23 02:30,23,133.24,133.28,133.18,133.25,3661
20140301|2014-01-23 03:00,23,133.24,133.39,133.24,133.33,2693
20140301|2014-01-23 03:30,23,133.34,133.34,133.19,133.2,8910
20140301|2014-01-23 04:00,23,133.2,133.22,133.1,133.16,4672
20140301|2014-01-23 04:30,23,133.15,133.25,133.15,133.24,5016
20140301|2014-01-23 05:00,23,133.24,133.41,133.24,133.39,3369
20140301|2014-01-23 05:30,23,133.39,133.56,133.38,133.51,2596
20140301|2014-01-23 06:00,23,133.52,133.53,133.45,133.47,1488
20140301|2014-01-23 06:30,23,133.47,133.47,133.42,133.42,1550
20140301|2014-01-23 07:00,23,133.42,133.45,133.39,133.45,1959
20140301|2014-01-23 07:30,23,133.43,133.54,133.43,133.53,2424
20140301|2014-01-23 08:00,23,133.54,133.6,133.53,133.59,2631
20140301|2014-01-23 08:30,23,133.59,133.6,133.53,133.57,2167
20140301|2014-01-23 09:00,23,133.58,133.58,133.54,133.55,2028
20140301|2014-01-23 09:30,23,133.54,133.55,133.47,133.47,1594
20140301|2014-01-23 10:00,23,133.47,133.51,133.43,133.44,2325
20140301|2014-01-23 10:30,23,133.44,133.5,133.44,133.49,589
20140301|2014-01-23 11:00,23,133.51,133.58,133.48,133.57,623
20140301|2014-01-23 11:30,23,133.57,133.6,133.57,133.6,441
20140301|2014-01-24 01:00,24,133.7,133.74,133.48,133.52,1492
20140301|2014-01-24 01:30,24,133.53,133.6,133.51,133.54,1141
20140301|2014-01-24 02:00,24,133.54,133.55,133.49,133.54,1738
20140301|2014-01-24 02:30,24,133.55,133.63,133.52,133.55,4054
20140301|2014-01-24 03:00,24,133.55,133.69,133.55,133.68,4652
20140301|2014-01-24 03:30,24,133.68,133.8,133.68,133.77,3853
20140301|2014-01-24 04:00,24,133.77,134.01,133.75,133.96,6068
20140301|2014-01-24 04:30,24,133.96,134.01,133.82,134.01,3406
20140301|2014-01-24 05:00,24,134.01,134.05,133.98,134.02,3033
20140301|2014-01-24 05:30,24,134.02,134.09,133.95,133.96,2558
20140301|2014-01-24 06:00,24,133.95,134.08,133.94,133.97,1228
20140301|2014-01-24 06:30,24,133.98,134,133.91,133.98,2987
20140301|2014-01-24 07:00,24,133.98,133.98,133.89,133.89,1957
20140301|2014-01-24 07:30,24,133.89,134.01,133.87,134,2980
20140301|2014-01-24 08:00,24,133.99,134.09,133.97,134.07,2445
20140301|2014-01-24 08:30,24,134.07,134.12,134.02,134.07,3805
20140301|2014-01-24 09:00,24,134.08,134.08,133.99,134.03,4393
20140301|2014-01-24 09:30,24,134.03,134.08,134,134.02,1460
20140301|2014-01-24 10:00,24,134.03,134.05,133.98,134.01,1653
20140301|2014-01-24 10:30,24,134.03,134.06,134.01,134.03,1251
20140301|2014-01-24 11:00,24,134.03,134.1,133.99,134.01,451
20140301|2014-01-24 11:30,24,133.99,134.05,133.99,134.05,79
20140301|2014-01-27 01:00,27,134.06,134.12,134,134.11,1710
20140301|2014-01-27 01:30,27,134.11,134.11,134.02,134.04,1245
20140301|2014-01-27 02:00,27,134.05,134.12,134.04,134.07,4628
20140301|2014-01-27 02:30,27,134.08,134.12,134.06,134.09,2306
20140301|2014-01-27 03:00,27,134.09,134.19,134.08,134.16,2833
20140301|2014-01-27 03:30,27,134.16,134.16,134.11,134.13,2230
20140301|2014-01-27 04:00,27,134.12,134.2,134.09,134.19,2295
20140301|2014-01-27 04:30,27,134.19,134.23,134.1,134.1,3295
20140301|2014-01-27 05:00,27,134.11,134.18,134.1,134.14,1652
20140301|2014-01-27 05:30,27,134.14,134.17,134.04,134.06,3499
20140301|2014-01-27 06:00,27,134.06,134.1,134.04,134.08,1198
20140301|2014-01-27 06:30,27,134.09,134.1,134.02,134.03,2783
20140301|2014-01-27 07:00,27,134.03,134.14,134.03,134.12,1521
20140301|2014-01-27 07:30,27,134.13,134.2,134.13,134.17,1323
20140301|2014-01-27 08:00,27,134.18,134.19,134.15,134.17,778
20140301|2014-01-27 08:30,27,134.18,134.18,134.09,134.1,908
20140301|2014-01-27 09:00,27,134.1,134.29,134.1,134.24,2975
20140301|2014-01-27 09:30,27,134.24,134.24,134.12,134.17,1556
20140301|2014-01-27 10:00,27,134.17,134.19,134.14,134.16,1612
20140301|2014-01-27 10:30,27,134.16,134.2,134.15,134.19,683
20140301|2014-01-27 11:00,27,134.19,134.21,134.17,134.18,130
20140301|2014-01-27 11:30,27,134.19,134.19,134.14,134.16,143
20140301|2014-01-27 12:00,27,134.14,134.14,134.14,134.14,1
20140301|2014-01-28 01:00,28,134.12,134.18,134.1,134.16,401
20140301|2014-01-28 01:30,28,134.16,134.2,134.15,134.19,975
20140301|2014-01-28 02:00,28,134.18,134.25,134.18,134.2,2400
20140301|2014-01-28 02:30,28,134.2,134.23,134.15,134.18,2488
20140301|2014-01-28 03:00,28,134.18,134.22,134.14,134.21,2189
20140301|2014-01-28 03:30,28,134.21,134.23,134.12,134.19,2355
20140301|2014-01-28 04:00,28,134.19,134.2,134.15,134.2,1776
20140301|2014-01-28 04:30,28,134.2,134.22,134.15,134.16,1267
20140301|2014-01-28 05:00,28,134.15,134.15,134.11,134.14,1873
20140301|2014-01-28 05:30,28,134.14,134.14,134.05,134.07,1905
20140301|2014-01-28 06:00,28,134.08,134.16,134.07,134.16,1562
20140301|2014-01-28 06:30,28,134.16,134.16,134.11,134.13,778
20140301|2014-01-28 07:00,28,134.12,134.14,134.07,134.11,924
20140301|2014-01-28 07:30,28,134.12,134.26,134.12,134.18,2965
20140301|2014-01-28 08:00,28,134.17,134.25,134.16,134.24,1827
20140301|2014-01-28 08:30,28,134.24,134.33,134.21,134.25,2050
20140301|2014-01-28 09:00,28,134.24,134.25,134.18,134.21,1427
20140301|2014-01-28 09:30,28,134.22,134.22,134.17,134.17,1738
20140301|2014-01-28 10:00,28,134.18,134.22,134.16,134.21,721
20140301|2014-01-28 10:30,28,134.21,134.22,134.18,134.19,297
20140301|2014-01-28 11:00,28,134.19,134.19,134.17,134.17,92
20140301|2014-01-28 11:30,28,134.17,134.19,134.16,134.17,155
20140301|2014-01-29 01:00,29,134.14,134.26,134.08,134.17,1323
20140301|2014-01-29 01:30,29,134.18,134.18,134.09,134.1,1223
20140301|2014-01-29 02:00,29,134.09,134.09,133.98,134.02,1422
20140301|2014-01-29 02:30,29,134.01,134.05,133.93,133.96,2254
20140301|2014-01-29 03:00,29,133.96,134.09,133.96,134.06,2531
20140301|2014-01-29 03:30,29,134.05,134.05,133.97,134.03,3702
20140301|2014-01-29 04:00,29,134.03,134.1,134.01,134.03,2203
20140301|2014-01-29 04:30,29,134.03,134.08,134.02,134.07,1749
20140301|2014-01-29 05:00,29,134.07,134.15,134.07,134.15,1176
20140301|2014-01-29 05:30,29,134.15,134.17,134.09,134.13,2208
20140301|2014-01-29 06:00,29,134.14,134.21,134.13,134.2,1201
20140301|2014-01-29 06:30,29,134.2,134.23,134.17,134.18,1678
20140301|2014-01-29 07:00,29,134.18,134.18,134.09,134.17,3206
20140301|2014-01-29 07:30,29,134.17,134.44,134.16,134.41,7611
20140301|2014-01-29 08:00,29,134.4,134.49,134.4,134.45,4463
20140301|2014-01-29 08:30,29,134.44,134.47,134.42,134.44,2588
20140301|2014-01-29 09:00,29,134.43,134.5,134.39,134.47,3554
20140301|2014-01-29 09:30,29,134.46,134.5,134.39,134.43,3174
20140301|2014-01-29 10:00,29,134.42,134.49,134.41,134.47,1063
20140301|2014-01-29 10:30,29,134.47,134.54,134.47,134.5,508
20140301|2014-01-29 11:00,29,134.51,134.61,134.51,134.6,348
20140301|2014-01-29 11:30,29,134.6,134.62,134.56,134.58,309
20140301|2014-01-30 01:00,30,134.59,134.69,134.58,134.6,570
20140301|2014-01-30 01:30,30,134.6,134.7,134.6,134.68,1500
20140301|2014-01-30 02:00,30,134.69,134.71,134.52,134.69,4294
20140301|2014-01-30 02:30,30,134.69,134.73,134.63,134.69,1078
20140301|2014-01-30 03:00,30,134.7,134.9,134.7,134.9,3796
20140301|2014-01-30 03:30,30,134.91,134.94,134.83,134.85,3024
20140301|2014-01-30 04:00,30,134.85,134.86,134.77,134.78,3049
20140301|2014-01-30 04:30,30,134.79,134.85,134.77,134.81,1127
20140301|2014-01-30 05:00,30,134.82,134.85,134.73,134.75,2288
20140301|2014-01-30 05:30,30,134.74,134.78,134.69,134.74,1605
20140301|2014-01-30 06:00,30,134.74,134.81,134.74,134.75,2711
20140301|2014-01-30 06:30,30,134.74,134.78,134.7,134.78,1841
20140301|2014-01-30 07:00,30,134.78,134.82,134.73,134.78,2022
20140301|2014-01-30 07:30,30,134.78,134.85,134.66,134.7,5116
20140301|2014-01-30 08:00,30,134.7,134.78,134.65,134.77,3103
20140301|2014-01-30 08:30,30,134.77,134.83,134.76,134.82,1588
20140301|2014-01-30 09:00,30,134.83,134.88,134.8,134.87,2650
20140301|2014-01-30 09:30,30,134.88,134.97,134.88,134.92,2815
20140301|2014-01-30 10:00,30,134.93,134.94,134.89,134.9,1948
20140301|2014-01-30 10:30,30,134.91,134.92,134.86,134.9,898
20140301|2014-01-30 11:00,30,134.89,134.93,134.87,134.93,277
20140301|2014-01-30 11:30,30,134.93,134.94,134.88,134.91,182
20140301|2014-01-30 12:00,30,134.91,134.91,134.91,134.91,3
20140301|2014-01-31 01:00,31,135.02,135.12,135.01,135.06,895
20140301|2014-01-31 01:30,31,135.06,135.12,135.03,135.1,698
20140301|2014-01-31 02:00,31,135.1,135.12,135.03,135.11,2937
20140301|2014-01-31 02:30,31,135.11,135.19,135.1,135.14,2474
20140301|2014-01-31 03:00,31,135.14,135.18,135.12,135.15,1985
20140301|2014-01-31 03:30,31,135.16,135.27,135.13,135.25,1911
20140301|2014-01-31 04:00,31,135.26,135.5,135.26,135.42,4863
20140301|2014-01-31 04:30,31,135.41,135.57,135.41,135.54,3680
20140301|2014-01-31 05:00,31,135.54,135.66,135.53,135.64,2627
20140301|2014-01-31 05:30,31,135.65,135.73,135.64,135.68,3584
20140301|2014-01-31 06:00,31,135.68,135.69,135.62,135.63,3183
20140301|2014-01-31 06:30,31,135.62,135.65,135.58,135.64,1897
20140301|2014-01-31 07:00,31,135.64,135.74,135.62,135.68,3728
20140301|2014-01-31 07:30,31,135.68,135.7,135.61,135.61,2417
20140301|2014-01-31 08:00,31,135.62,135.64,135.54,135.57,1451
20140301|2014-01-31 08:30,31,135.58,135.65,135.49,135.59,2185
20140301|2014-01-31 09:00,31,135.58,135.61,135.54,135.61,3149
20140301|2014-01-31 09:30,31,135.62,135.73,135.6,135.7,4554
20140301|2014-01-31 10:00,31,135.71,135.84,135.65,135.8,9074
20140301|2014-01-31 10:30,31,135.8,135.81,135.77,135.77,2048
20140301|2014-01-31 11:00,31,135.77,135.8,135.74,135.8,997
20140301|2014-01-31 11:30,31,135.8,135.84,135.77,135.77,166
20140301|2014-02-03 01:00,3,135.93,135.93,135.7,135.76,1095
20140301|2014-02-03 01:30,3,135.76,135.76,135.68,135.71,622
20140301|2014-02-03 02:00,3,135.71,135.74,135.64,135.72,3266
20140301|2014-02-03 02:30,3,135.72,135.73,135.66,135.68,1463
20140301|2014-02-03 03:00,3,135.68,135.71,135.65,135.69,1479
20140301|2014-02-03 03:30,3,135.7,135.73,135.65,135.7,1894
20140301|2014-02-03 04:00,3,135.71,135.79,135.63,135.75,1564
20140301|2014-02-03 04:30,3,135.77,135.8,135.72,135.73,2141
20140301|2014-02-03 05:00,3,135.73,135.74,135.69,135.7,1310
20140301|2014-02-03 05:30,3,135.7,135.7,135.63,135.67,1100
20140301|2014-02-03 06:00,3,135.67,135.71,135.66,135.69,1807
20140301|2014-02-03 06:30,3,135.68,135.68,135.6,135.62,1454
20140301|2014-02-03 07:00,3,135.62,135.68,135.62,135.68,1728
20140301|2014-02-03 07:30,3,135.68,135.72,135.65,135.7,1609
20140301|2014-02-03 08:00,3,135.69,135.77,135.69,135.71,867
20140301|2014-02-03 08:30,3,135.71,135.74,135.62,135.66,2248
20140301|2014-02-03 09:00,3,135.67,135.93,135.67,135.85,4702
20140301|2014-02-03 09:30,3,135.85,135.86,135.76,135.83,2504
20140301|2014-02-03 10:00,3,135.84,135.93,135.83,135.91,2666
20140301|2014-02-03 10:30,3,135.91,135.95,135.88,135.95,598
20140301|2014-02-03 11:00,3,135.95,135.95,135.91,135.92,123
20140301|2014-02-03 11:30,3,135.92,135.96,135.91,135.91,293
20140301|2014-02-04 01:00,4,135.99,136.08,135.92,136.01,2229
20140301|2014-02-04 01:30,4,136,136,135.9,135.91,1641
20140301|2014-02-04 02:00,4,135.91,135.93,135.87,135.91,2357
20140301|2014-02-04 02:30,4,135.9,135.93,135.86,135.88,2645
20140301|2014-02-04 03:00,4,135.89,135.91,135.83,135.84,1479
20140301|2014-02-04 03:30,4,135.84,135.88,135.79,135.84,1657
20140301|2014-02-04 04:00,4,135.83,135.87,135.78,135.87,1930
20140301|2014-02-04 04:30,4,135.86,135.89,135.85,135.88,990
20140301|2014-02-04 05:00,4,135.89,135.91,135.86,135.87,648
20140301|2014-02-04 05:30,4,135.87,135.92,135.86,135.86,758
20140301|2014-02-04 06:00,4,135.88,135.88,135.8,135.83,1514
20140301|2014-02-04 06:30,4,135.82,135.82,135.75,135.78,2797
20140301|2014-02-04 07:00,4,135.79,135.79,135.65,135.69,3680
20140301|2014-02-04 07:30,4,135.69,135.78,135.67,135.78,3620
20140301|2014-02-04 08:00,4,135.78,135.8,135.7,135.71,3313
20140301|2014-02-04 08:30,4,135.72,135.76,135.69,135.73,2188
20140301|2014-02-04 09:00,4,135.72,135.78,135.71,135.76,1773
20140301|2014-02-04 09:30,4,135.76,135.81,135.72,135.81,965
20140301|2014-02-04 10:00,4,135.81,135.83,135.76,135.77,3805
20140301|2014-02-04 10:30,4,135.77,135.77,135.74,135.75,532
20140301|2014-02-04 11:00,4,135.74,135.74,135.7,135.73,373
20140301|2014-02-04 11:30,4,135.74,135.74,135.7,135.7,84
20140301|2014-02-05 01:00,5,135.82,135.83,135.74,135.74,756
20140301|2014-02-05 01:30,5,135.75,135.79,135.72,135.78,1100
20140301|2014-02-05 02:00,5,135.79,135.9,135.79,135.85,2790
20140301|2014-02-05 02:30,5,135.85,135.89,135.8,135.89,2087
20140301|2014-02-05 03:00,5,135.89,135.93,135.85,135.92,2627
20140301|2014-02-05 03:30,5,135.93,136.01,135.93,135.99,4318
20140301|2014-02-05 04:00,5,135.99,136.06,135.98,135.99,2090
20140301|2014-02-05 04:30,5,135.99,136.08,135.95,136.03,4235
20140301|2014-02-05 05:00,5,136.04,136.08,136.03,136.05,2973
20140301|2014-02-05 05:30,5,136.06,136.08,136.03,136.06,1418
20140301|2014-02-05 06:00,5,136.06,136.1,136.04,136.06,2415
20140301|2014-02-05 06:30,5,136.07,136.14,136.06,136.14,2482
20140301|2014-02-05 07:00,5,136.13,136.3,136.12,136.24,4147
20140301|2014-02-05 07:30,5,136.24,136.26,136.07,136.07,2353
20140301|2014-02-05 08:00,5,136.06,136.09,135.97,136,3082
20140301|2014-02-05 08:30,5,135.99,136,135.9,135.95,2787
20140301|2014-02-05 09:00,5,135.94,135.94,135.79,135.89,4286
20140301|2014-02-05 09:30,5,135.9,135.92,135.84,135.85,3055
20140301|2014-02-05 10:00,5,135.85,135.88,135.74,135.75,3756
20140301|2014-02-05 10:30,5,135.74,135.88,135.74,135.79,1926
20140301|2014-02-05 11:00,5,135.79,135.79,135.69,135.7,414
20140301|2014-02-05 11:30,5,135.7,135.75,135.7,135.72,89
20140301|2014-02-05 12:00,5,135.72,135.72,135.72,135.72,1
20140301|2014-02-06 01:00,6,135.7,135.7,135.6,135.6,1174
20140301|2014-02-06 01:30,6,135.61,135.7,135.61,135.65,1113
20140301|2014-02-06 02:00,6,135.65,135.72,135.63,135.7,2383
20140301|2014-02-06 02:30,6,135.7,135.74,135.65,135.68,4232
20140301|2014-02-06 03:00,6,135.67,135.67,135.55,135.56,6643
20140301|2014-02-06 03:30,6,135.56,135.57,135.32,135.35,21358
20140301|2014-02-06 04:00,6,135.35,135.48,135.34,135.47,7964
20140301|2014-02-06 04:30,6,135.48,135.53,135.41,135.5,3845
20140301|2014-02-06 05:00,6,135.51,135.54,135.48,135.52,2875
20140301|2014-02-06 05:30,6,135.52,135.53,135.47,135.49,1713
20140301|2014-02-06 06:00,6,135.48,135.52,135.47,135.48,2844
20140301|2014-02-06 06:30,6,135.48,135.57,135.36,135.48,3642
20140301|2014-02-06 07:00,6,135.48,135.51,135.45,135.51,1490
20140301|2014-02-06 07:30,6,135.49,135.55,135.12,135.29,8318
20140301|2014-02-06 08:00,6,135.29,135.31,135.12,135.24,5043
20140301|2014-02-06 08:30,6,135.24,135.24,135.05,135.17,3344
20140301|2014-02-06 09:00,6,135.18,135.27,135.16,135.21,2308
20140301|2014-02-06 09:30,6,135.21,135.28,135.15,135.2,2823
20140301|2014-02-06 10:00,6,135.19,135.24,135.13,135.24,1877
20140301|2014-02-06 10:30,6,135.24,135.24,135.18,135.18,664
20140301|2014-02-06 11:00,6,135.19,135.24,135.18,135.23,94
20140301|2014-02-06 11:30,6,135.25,135.3,135.24,135.3,437
20140301|2014-02-07 01:00,7,135.15,135.33,135.15,135.3,693
20140301|2014-02-07 01:30,7,135.3,135.33,135.28,135.31,1920
20140301|2014-02-07 02:00,7,135.31,135.43,135.31,135.39,1690
20140301|2014-02-07 02:30,7,135.39,135.6,135.34,135.44,6646
20140301|2014-02-07 03:00,7,135.43,135.47,135.34,135.42,2666
20140301|2014-02-07 03:30,7,135.43,135.47,135.41,135.45,1647
20140301|2014-02-07 04:00,7,135.46,135.47,135.42,135.44,1432
20140301|2014-02-07 04:30,7,135.44,135.44,135.41,135.42,824
20140301|2014-02-07 05:00,7,135.41,135.47,135.41,135.44,2320
20140301|2014-02-07 05:30,7,135.43,135.47,135.43,135.46,2066
20140301|2014-02-07 06:00,7,135.46,135.47,135.38,135.4,1686
20140301|2014-02-07 06:30,7,135.4,135.47,135.38,135.45,2442
20140301|2014-02-07 07:00,7,135.45,135.52,135.3,135.42,2771
20140301|2014-02-07 07:30,7,135.38,135.74,135.38,135.56,12307
20140301|2014-02-07 08:00,7,135.56,135.61,135.43,135.43,3543
20140301|2014-02-07 08:30,7,135.44,135.55,135.43,135.53,3621
20140301|2014-02-07 09:00,7,135.53,135.62,135.5,135.61,2264
20140301|2014-02-07 09:30,7,135.6,135.64,135.58,135.6,1936
20140301|2014-02-07 10:00,7,135.6,135.63,135.58,135.61,1618
20140301|2014-02-07 10:30,7,135.61,135.63,135.58,135.61,886
20140301|2014-02-07 11:00,7,135.61,135.63,135.6,135.62,208
20140301|2014-02-07 11:30,7,135.63,135.68,135.62,135.66,212
20140301|2014-02-10 01:00,10,135.58,135.59,135.48,135.58,892
20140301|2014-02-10 01:30,10,135.59,135.61,135.52,135.54,1342
20140301|2014-02-10 02:00,10,135.55,135.59,135.51,135.54,1358
20140301|2014-02-10 02:30,10,135.54,135.55,135.45,135.45,1583
20140301|2014-02-10 03:00,10,135.46,135.52,135.45,135.51,1142
20140301|2014-02-10 03:30,10,135.51,135.52,135.49,135.51,2751
20140301|2014-02-10 04:00,10,135.51,135.54,135.48,135.48,2165
20140301|2014-02-10 04:30,10,135.49,135.53,135.48,135.49,1413
20140301|2014-02-10 05:00,10,135.5,135.52,135.46,135.49,1138
20140301|2014-02-10 05:30,10,135.5,135.52,135.48,135.49,156
20140301|2014-02-10 06:00,10,135.48,135.5,135.45,135.47,514
20140301|2014-02-10 06:30,10,135.47,135.48,135.34,135.35,1974
20140301|2014-02-10 07:00,10,135.35,135.39,135.35,135.39,1480
20140301|2014-02-10 07:30,10,135.38,135.38,135.3,135.31,1927
20140301|2014-02-10 08:00,10,135.31,135.35,135.26,135.28,2169
20140301|2014-02-10 08:30,10,135.29,135.32,135.27,135.31,1588
20140301|2014-02-10 09:00,10,135.31,135.34,135.29,135.29,1778
20140301|2014-02-10 09:30,10,135.3,135.34,135.26,135.27,1960
20140301|2014-02-10 10:00,10,135.28,135.33,135.24,135.27,2379
20140301|2014-02-10 10:30,10,135.27,135.27,135.22,135.23,516
20140301|2014-02-10 11:00,10,135.24,135.26,135.23,135.26,86
20140301|2014-02-10 11:30,10,135.26,135.28,135.25,135.27,309
20140301|2014-02-11 01:00,11,135.19,135.21,135.08,135.13,359
20140301|2014-02-11 01:30,11,135.15,135.15,135.08,135.11,426
20140301|2014-02-11 02:00,11,135.12,135.14,135.05,135.09,1642
20140301|2014-02-11 02:30,11,135.08,135.16,135.06,135.08,3739
20140301|2014-02-11 03:00,11,135.08,135.11,135.02,135.08,2022
20140301|2014-02-11 03:30,11,135.07,135.12,135.06,135.08,1123
20140301|2014-02-11 04:00,11,135.08,135.23,135.08,135.2,3687
20140301|2014-02-11 04:30,11,135.19,135.21,135.18,135.18,1145
20140301|2014-02-11 05:00,11,135.18,135.19,135.17,135.19,667
20140301|2014-02-11 05:30,11,135.2,135.34,135.2,135.31,1990
20140301|2014-02-11 06:00,11,135.31,135.31,135.26,135.27,606
20140301|2014-02-11 06:30,11,135.27,135.28,135.24,135.27,759
20140301|2014-02-11 07:00,11,135.27,135.31,135.2,135.31,2020
20140301|2014-02-11 07:30,11,135.31,135.31,135.11,135.28,2750
20140301|2014-02-11 08:00,11,135.27,135.31,135.17,135.18,2349
20140301|2014-02-11 08:30,11,135.18,135.2,135.11,135.15,1673
20140301|2014-02-11 09:00,11,135.14,135.2,135.13,135.17,1589
20140301|2014-02-11 09:30,11,135.16,135.23,135.15,135.2,1398
20140301|2014-02-11 10:00,11,135.2,135.24,135.17,135.18,2689
20140301|2014-02-11 10:30,11,135.18,135.21,135.18,135.19,623
20140301|2014-02-11 11:00,11,135.19,135.2,135.17,135.19,371
20140301|2014-02-11 11:30,11,135.19,135.19,135.14,135.16,315
20140301|2014-02-12 01:00,12,135.11,135.18,135.11,135.14,612
20140301|2014-02-12 01:30,12,135.15,135.18,135.13,135.14,1362
20140301|2014-02-12 02:00,12,135.14,135.17,135.09,135.11,1216
20140301|2014-02-12 02:30,12,135.11,135.14,135.09,135.13,2011
20140301|2014-02-12 03:00,12,135.13,135.15,135.1,135.14,2114
20140301|2014-02-12 03:30,12,135.14,135.21,135.13,135.17,2739
20140301|2014-02-12 04:00,12,135.18,135.29,135.17,135.27,2624
20140301|2014-02-12 04:30,12,135.28,135.31,135.12,135.13,3680
20140301|2014-02-12 05:00,12,135.14,135.17,135.1,135.11,2764
20140301|2014-02-12 05:30,12,135.11,135.22,135.11,135.2,2560
20140301|2014-02-12 06:00,12,135.21,135.25,135.16,135.24,981
20140301|2014-02-12 06:30,12,135.24,135.28,135.17,135.19,1172
20140301|2014-02-12 07:00,12,135.18,135.2,135.15,135.2,641
20140301|2014-02-12 07:30,12,135.19,135.21,135.17,135.19,1794
20140301|2014-02-12 08:00,12,135.19,135.19,135.15,135.16,1192
20140301|2014-02-12 08:30,12,135.15,135.17,135.07,135.1,2735
20140301|2014-02-12 09:00,12,135.1,135.1,135.04,135.05,2297
20140301|2014-02-12 09:30,12,135.04,135.04,134.88,134.99,6083
20140301|2014-02-12 10:00,12,134.98,134.98,134.85,134.87,3525
20140301|2014-02-12 10:30,12,134.87,134.93,134.86,134.93,752
20140301|2014-02-12 11:00,12,134.93,134.95,134.9,134.92,735
20140301|2014-02-12 11:30,12,134.91,134.91,134.85,134.85,165
20140301|2014-02-13 01:00,13,135.04,135.1,134.99,135.08,441
20140301|2014-02-13 01:30,13,135.07,135.15,135.07,135.08,587
20140301|2014-02-13 02:00,13,135.08,135.16,135.06,135.14,2215
20140301|2014-02-13 02:30,13,135.14,135.23,135.11,135.21,2084
20140301|2014-02-13 03:00,13,135.21,135.26,135.17,135.2,1804
20140301|2014-02-13 03:30,13,135.2,135.25,135.19,135.24,2939
20140301|2014-02-13 04:00,13,135.24,135.37,135.23,135.29,3504
20140301|2014-02-13 04:30,13,135.29,135.3,135.25,135.28,2327
20140301|2014-02-13 05:00,13,135.29,135.35,135.27,135.29,3761
20140301|2014-02-13 05:30,13,135.29,135.32,135.22,135.23,2785
20140301|2014-02-13 06:00,13,135.23,135.24,135.21,135.22,866
20140301|2014-02-13 06:30,13,135.23,135.28,135.2,135.23,1358
20140301|2014-02-13 07:00,13,135.25,135.3,135.23,135.28,1868
20140301|2014-02-13 07:30,13,135.27,135.46,135.26,135.35,5890
20140301|2014-02-13 08:00,13,135.35,135.37,135.3,135.31,2725
20140301|2014-02-13 08:30,13,135.31,135.34,135.29,135.32,2916
20140301|2014-02-13 09:00,13,135.33,135.34,135.22,135.25,2897
20140301|2014-02-13 09:30,13,135.25,135.29,135.24,135.26,1462
20140301|2014-02-13 10:00,13,135.26,135.31,135.25,135.3,1359
20140301|2014-02-13 10:30,13,135.29,135.35,135.29,135.33,756
20140301|2014-02-13 11:00,13,135.33,135.35,135.32,135.32,581
20140301|2014-02-13 11:30,13,135.32,135.34,135.3,135.31,193
20140301|2014-02-13 12:00,13,135.34,135.34,135.34,135.34,2
20140301|2014-02-14 01:00,14,135.32,135.35,135.26,135.26,500
20140301|2014-02-14 01:30,14,135.25,135.29,135.22,135.22,234
20140301|2014-02-14 02:00,14,135.23,135.23,135.14,135.18,3255
20140301|2014-02-14 02:30,14,135.18,135.22,135.16,135.22,2434
20140301|2014-02-14 03:00,14,135.22,135.23,135.17,135.23,1547
20140301|2014-02-14 03:30,14,135.24,135.36,135.24,135.36,2365
20140301|2014-02-14 04:00,14,135.35,135.41,135.32,135.4,1459
20140301|2014-02-14 04:30,14,135.39,135.41,135.3,135.32,2776
20140301|2014-02-14 05:00,14,135.33,135.37,135.3,135.3,1180
20140301|2014-02-14 05:30,14,135.3,135.32,135.26,135.29,1073
20140301|2014-02-14 06:00,14,135.29,135.3,135.27,135.29,475
20140301|2014-02-14 06:30,14,135.29,135.3,135.2,135.2,1685
20140301|2014-02-14 07:00,14,135.2,135.3,135.2,135.23,2575
20140301|2014-02-14 07:30,14,135.23,135.24,135.12,135.22,2624
20140301|2014-02-14 08:00,14,135.21,135.27,135.19,135.25,3172
20140301|2014-02-14 08:30,14,135.25,135.29,135.23,135.23,1500
20140301|2014-02-14 09:00,14,135.22,135.27,135.14,135.15,2750
20140301|2014-02-14 09:30,14,135.15,135.22,135.12,135.21,1844
20140301|2014-02-14 10:00,14,135.2,135.21,135.17,135.18,1036
20140301|2014-02-14 10:30,14,135.17,135.21,135.16,135.21,395
20140301|2014-02-14 11:00,14,135.22,135.25,135.21,135.25,65
20140301|2014-02-14 11:30,14,135.25,135.29,135.24,135.26,44
20140301|2014-02-17 01:00,17,135.3,135.3,135.17,135.19,839
20140301|2014-02-17 01:30,17,135.19,135.23,135.18,135.2,595
20140301|2014-02-17 02:00,17,135.2,135.2,135.01,135.03,2078
20140301|2014-02-17 02:30,17,135.03,135.12,135.02,135.11,2049
20140301|2014-02-17 03:00,17,135.11,135.13,135.08,135.09,1465
20140301|2014-02-17 03:30,17,135.09,135.17,135.09,135.12,1414
20140301|2014-02-17 04:00,17,135.13,135.15,135.09,135.13,1961
20140301|2014-02-17 04:30,17,135.12,135.13,135.03,135.04,3473
20140301|2014-02-17 05:00,17,135.04,135.11,135.02,135.06,5355
20140301|2014-02-17 05:30,17,135.06,135.1,135.05,135.08,1374
20140301|2014-02-17 06:00,17,135.08,135.09,135.07,135.08,370
20140301|2014-02-17 06:30,17,135.08,135.09,135.05,135.07,1044
20140301|2014-02-17 07:00,17,135.06,135.12,135.06,135.12,982
20140301|2014-02-17 07:30,17,135.11,135.11,135.09,135.1,632
20140301|2014-02-17 08:00,17,135.1,135.13,135.1,135.1,1110
20140301|2014-02-17 08:30,17,135.1,135.15,135.1,135.14,615
20140301|2014-02-17 09:00,17,135.14,135.21,135.14,135.19,1795
20140301|2014-02-17 09:30,17,135.19,135.19,135.17,135.19,577
20140301|2014-02-17 10:00,17,135.19,135.23,135.19,135.2,1178
20140301|2014-02-17 10:30,17,135.2,135.22,135.19,135.2,197
20140301|2014-02-17 11:00,17,135.21,135.22,135.21,135.22,11
20140301|2014-02-17 11:30,17,135.22,135.23,135.22,135.23,44
20140301|2014-02-17 12:00,17,135.23,135.23,135.23,135.23,15
20140301|2014-02-18 01:00,18,135.19,135.19,135.13,135.16,295
20140301|2014-02-18 01:30,18,135.16,135.23,135.16,135.23,1066
20140301|2014-02-18 02:00,18,135.23,135.44,135.21,135.44,3369
20140301|2014-02-18 02:30,18,135.44,135.49,135.39,135.42,4046
20140301|2014-02-18 03:00,18,135.42,135.47,135.39,135.39,2511
20140301|2014-02-18 03:30,18,135.4,135.6,135.4,135.59,4815
20140301|2014-02-18 04:00,18,135.6,135.65,135.54,135.59,3757
20140301|2014-02-18 04:30,18,135.59,135.59,135.55,135.57,1016
20140301|2014-02-18 05:00,18,135.57,135.61,135.54,135.61,2371
20140301|2014-02-18 05:30,18,135.61,135.62,135.51,135.54,1208
20140301|2014-02-18 06:00,18,135.54,135.54,135.45,135.47,1706
20140301|2014-02-18 06:30,18,135.46,135.48,135.43,135.48,1470
20140301|2014-02-18 07:00,18,135.48,135.53,135.41,135.43,2631
20140301|2014-02-18 07:30,18,135.44,135.47,135.27,135.31,3175
20140301|2014-02-18 08:00,18,135.3,135.35,135.24,135.33,3219
20140301|2014-02-18 08:30,18,135.33,135.39,135.31,135.36,944
20140301|2014-02-18 09:00,18,135.38,135.46,135.38,135.44,1277
20140301|2014-02-18 09:30,18,135.44,135.48,135.41,135.45,2158
20140301|2014-02-18 10:00,18,135.46,135.49,135.46,135.48,1109
20140301|2014-02-18 10:30,18,135.48,135.56,135.48,135.56,522
20140301|2014-02-18 11:00,18,135.56,135.63,135.56,135.62,377
20140301|2014-02-18 11:30,18,135.62,135.66,135.61,135.61,240
20140301|2014-02-19 01:00,19,135.55,135.61,135.53,135.59,393
20140301|2014-02-19 01:30,19,135.58,135.69,135.58,135.65,1008
20140301|2014-02-19 02:00,19,135.65,135.66,135.55,135.58,1897
20140301|2014-02-19 02:30,19,135.58,135.63,135.56,135.61,1964
20140301|2014-02-19 03:00,19,135.6,135.64,135.59,135.62,2076
20140301|2014-02-19 03:30,19,135.63,135.86,135.63,135.84,4525
20140301|2014-02-19 04:00,19,135.85,135.93,135.79,135.9,3942
20140301|2014-02-19 04:30,19,135.89,135.89,135.79,135.82,3438
20140301|2014-02-19 05:00,19,135.83,135.86,135.79,135.81,1608
20140301|2014-02-19 05:30,19,135.8,135.9,135.8,135.86,3052
20140301|2014-02-19 06:00,19,135.86,135.88,135.81,135.84,1922
20140301|2014-02-19 06:30,19,135.84,135.85,135.81,135.85,1370
20140301|2014-02-19 07:00,19,135.86,135.94,135.84,135.89,2115
20140301|2014-02-19 07:30,19,135.9,135.93,135.75,135.78,2430
20140301|2014-02-19 08:00,19,135.78,135.88,135.78,135.82,2737
20140301|2014-02-19 08:30,19,135.82,135.82,135.62,135.63,3457
20140301|2014-02-19 09:00,19,135.63,135.66,135.5,135.59,3421
20140301|2014-02-19 09:30,19,135.59,135.63,135.57,135.61,1242
20140301|2014-02-19 10:00,19,135.62,135.62,135.57,135.58,1956
20140301|2014-02-19 10:30,19,135.57,135.58,135.54,135.57,867
20140301|2014-02-19 11:00,19,135.58,135.59,135.56,135.57,350
20140301|2014-02-19 11:30,19,135.56,135.61,135.54,135.54,381
20140301|2014-02-20 01:00,20,135.51,135.52,135.43,135.49,395
20140301|2014-02-20 01:30,20,135.49,135.61,135.48,135.61,1272
20140301|2014-02-20 02:00,20,135.61,135.8,135.61,135.76,3339
20140301|2014-02-20 02:30,20,135.76,135.76,135.67,135.71,2912
20140301|2014-02-20 03:00,20,135.71,135.77,135.68,135.77,2314
20140301|2014-02-20 03:30,20,135.77,135.77,135.61,135.62,6707
20140301|2014-02-20 04:00,20,135.62,135.63,135.51,135.52,5210
20140301|2014-02-20 04:30,20,135.51,135.6,135.48,135.5,7802
20140301|2014-02-20 05:00,20,135.5,135.57,135.49,135.56,3339
20140301|2014-02-20 05:30,20,135.57,135.57,135.54,135.56,871
20140301|2014-02-20 06:00,20,135.56,135.58,135.52,135.54,1877
20140301|2014-02-20 06:30,20,135.53,135.55,135.47,135.5,2105
20140301|2014-02-20 07:00,20,135.5,135.51,135.39,135.43,4615
20140301|2014-02-20 07:30,20,135.45,135.49,135.26,135.26,4846
20140301|2014-02-20 08:00,20,135.26,135.31,135.22,135.26,2739
20140301|2014-02-20 08:30,20,135.26,135.32,135.23,135.31,1513
20140301|2014-02-20 09:00,20,135.33,135.41,135.14,135.15,3285
20140301|2014-02-20 09:30,20,135.16,135.2,135.11,135.16,2813
20140301|2014-02-20 10:00,20,135.16,135.19,135.15,135.18,1504
20140301|2014-02-20 10:30,20,135.18,135.2,135.16,135.19,459
20140301|2014-02-20 11:00,20,135.19,135.25,135.19,135.25,632
20140301|2014-02-20 11:30,20,135.25,135.25,135.21,135.21,196
20140301|2014-02-21 01:00,21,135.17,135.3,135.17,135.29,576
20140301|2014-02-21 01:30,21,135.29,135.36,135.26,135.35,894
20140301|2014-02-21 02:00,21,135.35,135.46,135.35,135.43,2203
20140301|2014-02-21 02:30,21,135.43,135.54,135.43,135.54,3030
20140301|2014-02-21 03:00,21,135.54,135.58,135.47,135.5,1947
20140301|2014-02-21 03:30,21,135.5,135.52,135.44,135.47,2572
20140301|2014-02-21 04:00,21,135.47,135.53,135.43,135.53,2034
20140301|2014-02-21 04:30,21,135.52,135.54,135.46,135.48,2835
20140301|2014-02-21 05:00,21,135.48,135.51,135.44,135.5,494
20140301|2014-02-21 05:30,21,135.5,135.56,135.5,135.55,701
20140301|2014-02-21 06:00,21,135.56,135.62,135.56,135.58,1162
20140301|2014-02-21 06:30,21,135.57,135.57,135.48,135.49,2282
20140301|2014-02-21 07:00,21,135.49,135.53,135.49,135.5,570
20140301|2014-02-21 07:30,21,135.49,135.49,135.37,135.44,1724
20140301|2014-02-21 08:00,21,135.45,135.54,135.43,135.54,1103
20140301|2014-02-21 08:30,21,135.55,135.61,135.55,135.6,1563
20140301|2014-02-21 09:00,21,135.59,135.61,135.54,135.56,1960
20140301|2014-02-21 09:30,21,135.56,135.61,135.55,135.61,1822
20140301|2014-02-21 10:00,21,135.6,135.68,135.6,135.64,2322
20140301|2014-02-21 10:30,21,135.64,135.7,135.64,135.7,550
20140301|2014-02-21 11:00,21,135.7,135.77,135.69,135.77,417
20140301|2014-02-21 11:30,21,135.77,135.79,135.72,135.73,662
20140301|2014-02-24 01:00,24,135.74,135.82,135.68,135.72,583
20140301|2014-02-24 01:30,24,135.73,135.77,135.72,135.72,570
20140301|2014-02-24 02:00,24,135.72,135.74,135.6,135.64,1708
20140301|2014-02-24 02:30,24,135.63,135.65,135.57,135.65,1892
20140301|2014-02-24 03:00,24,135.64,135.64,135.43,135.51,4166
20140301|2014-02-24 03:30,24,135.51,135.56,135.5,135.54,1670
20140301|2014-02-24 04:00,24,135.53,135.59,135.51,135.56,1312
20140301|2014-02-24 04:30,24,135.55,135.57,135.53,135.53,1189
20140301|2014-02-24 05:00,24,135.54,135.61,135.54,135.6,1259
20140301|2014-02-24 05:30,24,135.6,135.61,135.59,135.6,569
20140301|2014-02-24 06:00,24,135.59,135.62,135.58,135.58,1139
20140301|2014-02-24 06:30,24,135.57,135.63,135.57,135.62,1509
20140301|2014-02-24 07:00,24,135.61,135.61,135.55,135.56,1080
20140301|2014-02-24 07:30,24,135.56,135.65,135.56,135.63,1348
20140301|2014-02-24 08:00,24,135.63,135.68,135.62,135.66,1761
20140301|2014-02-24 08:30,24,135.67,135.67,135.58,135.59,1437
20140301|2014-02-24 09:00,24,135.59,135.6,135.55,135.58,1754
20140301|2014-02-24 09:30,24,135.59,135.59,135.53,135.57,2748
20140301|2014-02-24 10:00,24,135.58,135.61,135.57,135.61,2100
20140301|2014-02-24 10:30,24,135.6,135.61,135.57,135.6,335
20140301|2014-02-24 11:00,24,135.59,135.61,135.59,135.6,63
20140301|2014-02-24 11:30,24,135.59,135.59,135.49,135.52,253
20140301|2014-02-25 01:00,25,135.62,135.69,135.61,135.66,525
20140301|2014-02-25 01:30,25,135.65,135.65,135.56,135.57,460
20140301|2014-02-25 02:00,25,135.57,135.69,135.57,135.67,1653
20140301|2014-02-25 02:30,25,135.67,135.69,135.66,135.67,963
20140301|2014-02-25 03:00,25,135.66,135.66,135.53,135.55,2076
20140301|2014-02-25 03:30,25,135.54,135.61,135.52,135.6,1615
20140301|2014-02-25 04:00,25,135.59,135.63,135.56,135.62,1042
20140301|2014-02-25 04:30,25,135.62,135.7,135.61,135.65,660
20140301|2014-02-25 05:00,25,135.65,135.71,135.62,135.68,973
20140301|2014-02-25 05:30,25,135.68,135.74,135.67,135.69,1320
20140301|2014-02-25 06:00,25,135.68,135.68,135.63,135.68,692
20140301|2014-02-25 06:30,25,135.68,135.69,135.65,135.67,954
20140301|2014-02-25 07:00,25,135.68,135.72,135.68,135.7,1231
20140301|2014-02-25 07:30,25,135.7,135.81,135.68,135.8,1462
20140301|2014-02-25 08:00,25,135.79,135.8,135.73,135.74,2117
20140301|2014-02-25 08:30,25,135.75,135.92,135.74,135.88,2505
20140301|2014-02-25 09:00,25,135.89,136.02,135.88,135.97,4187
20140301|2014-02-25 09:30,25,135.97,135.97,135.93,135.94,957
20140301|2014-02-25 10:00,25,135.94,136.01,135.93,136,1937
20140301|2014-02-25 10:30,25,136.01,136.07,135.99,136.05,1187
20140301|2014-02-25 11:00,25,136.06,136.07,136.05,136.06,164
20140301|2014-02-25 11:30,25,136.06,136.06,136.03,136.04,259
20140301|2014-02-26 01:00,26,136.02,136.02,135.93,135.94,800
20140301|2014-02-26 01:30,26,135.94,135.99,135.94,135.96,505
20140301|2014-02-26 02:00,26,135.97,136.1,135.95,136.06,1048
20140301|2014-02-26 02:30,26,136.05,136.13,136.02,136.12,2757
20140301|2014-02-26 03:00,26,136.12,136.12,136.04,136.09,1963
20140301|2014-02-26 03:30,26,136.09,136.17,136.05,136.15,1891
20140301|2014-02-26 04:00,26,136.14,136.14,136.05,136.12,1766
20140301|2014-02-26 04:30,26,136.12,136.12,135.99,135.99,2675
20140301|2014-02-26 05:00,26,135.99,136.04,135.98,136.04,1249
20140301|2014-02-26 05:30,26,136.05,136.11,136.05,136.09,1141
20140301|2014-02-26 06:00,26,136.08,136.08,136.05,136.08,559
20140301|2014-02-26 06:30,26,136.07,136.13,136.07,136.11,1098
20140301|2014-02-26 07:00,26,136.11,136.16,136.09,136.15,1963
20140301|2014-02-26 07:30,26,136.14,136.17,136.11,136.13,2817
20140301|2014-02-26 08:00,26,136.13,136.4,136.13,136.4,3234
20140301|2014-02-26 08:30,26,136.4,136.54,136.36,136.51,5393
20140301|2014-02-26 09:00,26,136.51,136.52,136.43,136.43,3600
20140301|2014-02-26 09:30,26,136.42,136.5,136.41,136.49,2109
20140301|2014-02-26 10:00,26,136.48,136.55,136.46,136.49,2534
20140301|2014-02-26 10:30,26,136.49,136.5,136.44,136.45,781
20140301|2014-02-26 11:00,26,136.45,136.48,136.45,136.47,167
20140301|2014-02-26 11:30,26,136.47,136.51,136.45,136.49,256
20140301|2014-02-27 01:00,27,136.76,136.76,136.62,136.73,1212
20140301|2014-02-27 01:30,27,136.74,136.81,136.71,136.76,753
20140301|2014-02-27 02:00,27,136.77,136.92,136.77,136.85,4348
20140301|2014-02-27 02:30,27,136.85,136.93,136.84,136.88,3465
20140301|2014-02-27 03:00,27,136.88,137.02,136.8,136.99,5232
20140301|2014-02-27 03:30,27,137,137.16,136.97,137.16,4768
20140301|2014-02-27 04:00,27,137.16,137.19,137.03,137.17,4992
20140301|2014-02-27 04:30,27,137.17,137.35,137.17,137.31,5085
20140301|2014-02-27 05:00,27,137.31,137.39,137.28,137.37,3829
20140301|2014-02-27 05:30,27,137.37,137.4,137.24,137.25,3591
20140301|2014-02-27 06:00,27,137.26,137.29,137.21,137.24,3437
20140301|2014-02-27 06:30,27,137.25,137.33,137.22,137.29,1670
20140301|2014-02-27 07:00,27,137.3,137.33,137.27,137.29,2159
20140301|2014-02-27 07:30,27,137.29,137.29,137.12,137.18,3423
20140301|2014-02-27 08:00,27,137.19,137.23,137.15,137.18,2917
20140301|2014-02-27 08:30,27,137.18,137.24,137.14,137.21,1747
20140301|2014-02-27 09:00,27,137.21,137.31,137.18,137.31,2164
20140301|2014-02-27 09:30,27,137.32,137.33,137.24,137.26,4110
20140301|2014-02-27 10:00,27,137.26,137.26,137.2,137.22,2281
20140301|2014-02-27 10:30,27,137.21,137.29,137.21,137.29,1021
20140301|2014-02-27 11:00,27,137.29,137.29,137.26,137.27,148
20140301|2014-02-27 11:30,27,137.27,137.31,137.24,137.31,122
20140301|2014-02-28 01:00,28,137.2,137.26,137.16,137.17,599
20140301|2014-02-28 01:30,28,137.18,137.33,137.15,137.32,2214
20140301|2014-02-28 02:00,28,137.31,137.34,137.23,137.28,3173
20140301|2014-02-28 02:30,28,137.27,137.28,137.22,137.22,4444
20140301|2014-02-28 03:00,28,137.22,137.28,137.18,137.26,3562
20140301|2014-02-28 03:30,28,137.26,137.27,137.18,137.22,2089
20140301|2014-02-28 04:00,28,137.21,137.21,136.71,136.8,8121
20140301|2014-02-28 04:30,28,136.81,136.84,136.71,136.75,4946
20140301|2014-02-28 05:00,28,136.76,136.79,136.56,136.61,4453
20140301|2014-02-28 05:30,28,136.62,136.68,136.6,136.6,2706
20140301|2014-02-28 06:00,28,136.61,136.65,136.56,136.63,2485
20140301|2014-02-28 06:30,28,136.63,136.65,136.56,136.59,2317
20140301|2014-02-28 07:00,28,136.59,136.62,136.52,136.54,2263
20140301|2014-02-28 07:30,28,136.53,136.56,136.42,136.43,3673
20140301|2014-02-28 08:00,28,136.42,136.52,136.39,136.49,2760
20140301|2014-02-28 08:30,28,136.49,136.5,136.3,136.36,3707
20140301|2014-02-28 09:00,28,136.36,136.52,136.36,136.43,3472
20140301|2014-02-28 09:30,28,136.42,136.5,136.36,136.46,4777
20140301|2014-02-28 10:00,28,136.46,136.53,136.41,136.46,6118
20140301|2014-02-28 10:30,28,136.45,136.49,136.43,136.48,912
20140301|2014-02-28 11:00,28,136.48,136.52,136.48,136.52,271
20140301|2014-02-28 11:30,28,136.51,136.51,136.48,136.48,77
20140301|2014-03-03 01:00,3,137.1,137.29,136.87,136.88,1573
20140301|2014-03-03 01:30,3,136.88,136.99,136.84,136.94,2620
20140301|2014-03-03 02:00,3,136.95,137.03,136.82,136.83,5167
20140301|2014-03-03 02:30,3,136.83,136.88,136.77,136.86,2812
20140301|2014-03-03 03:00,3,136.86,136.91,136.83,136.85,2812
20140301|2014-03-03 03:30,3,136.86,136.94,136.84,136.92,2664
20140301|2014-03-03 04:00,3,136.92,136.96,136.87,136.95,3985
20140301|2014-03-03 04:30,3,136.95,137.06,136.95,137.04,3332
20140301|2014-03-03 05:00,3,137.05,137.12,137.04,137.06,3137
20140301|2014-03-03 05:30,3,137.07,137.13,137.05,137.09,1862
20140301|2014-03-03 06:00,3,137.08,137.1,137.04,137.05,1128
20140301|2014-03-03 06:30,3,137.06,137.08,136.91,136.97,2394
20140301|2014-03-03 07:00,3,136.97,137.02,136.94,136.97,2316
20140301|2014-03-03 07:30,3,136.98,136.99,136.91,136.91,1512
20140301|2014-03-03 08:00,3,136.92,136.94,136.86,136.91,2452
20140301|2014-03-03 08:30,3,136.91,136.95,136.8,136.92,2533
20140301|2014-03-03 09:00,3,136.9,137.12,136.86,137.02,3671
20140301|2014-03-03 09:30,3,137.03,137.05,136.95,136.96,2170
20140301|2014-03-03 10:00,3,136.95,137.06,136.95,137.03,1726
20140301|2014-03-03 10:30,3,137.02,137.17,137.01,137.17,908
20140301|2014-03-03 11:00,3,137.17,137.21,137.06,137.07,798
20140301|2014-03-03 11:30,3,137.09,137.12,137.07,137.07,96
20140301|2014-03-04 01:00,4,136.87,136.91,136.71,136.75,4549
20140301|2014-03-04 01:30,4,136.76,136.86,136.75,136.83,1218
20140301|2014-03-04 02:00,4,136.82,136.84,136.74,136.83,3536
20140301|2014-03-04 02:30,4,136.84,136.89,136.82,136.82,4009
20140301|2014-03-04 03:00,4,136.83,136.9,136.82,136.84,3495
20140301|2014-03-04 03:30,4,136.83,136.84,136.78,136.79,3229
20140301|2014-03-04 04:00,4,136.78,136.81,136.73,136.8,2450
20140301|2014-03-04 04:30,4,136.79,136.81,136.62,136.67,3419
20140301|2014-03-04 05:00,4,136.67,136.74,136.61,136.73,3673
20140301|2014-03-04 05:30,4,136.72,136.73,136.67,136.67,1617
20140301|2014-03-04 06:00,4,136.66,136.7,136.64,136.69,979
20140301|2014-03-04 06:30,4,136.69,136.72,136.66,136.72,1525
20140301|2014-03-04 07:00,4,136.72,136.76,136.68,136.75,1759
20140301|2014-03-04 07:30,4,136.74,136.8,136.67,136.77,1775
20140301|2014-03-04 08:00,4,136.78,136.86,136.78,136.82,1986
20140301|2014-03-04 08:30,4,136.82,136.83,136.78,136.78,2201
20140301|2014-03-04 09:00,4,136.77,136.86,136.77,136.85,2104
20140301|2014-03-04 09:30,4,136.85,136.87,136.77,136.77,863
20140301|2014-03-04 10:00,4,136.77,136.8,136.76,136.77,1989
20140301|2014-03-04 10:30,4,136.76,136.77,136.74,136.76,293
20140301|2014-03-04 11:00,4,136.74,136.77,136.74,136.77,244
20140301|2014-03-04 11:30,4,136.77,136.83,136.75,136.82,241
20140301|2014-03-05 01:00,5,136.76,136.8,136.66,136.7,317
20140301|2014-03-05 01:30,5,136.7,136.72,136.69,136.69,169
20140301|2014-03-05 02:00,5,136.69,136.71,136.55,136.58,882
20140301|2014-03-05 02:30,5,136.59,136.62,136.43,136.46,546
20140301|2014-03-05 03:00,5,136.45,136.56,136.45,136.55,858
20140301|2014-03-05 03:30,5,136.55,136.55,136.48,136.51,265
20140301|2014-03-05 04:00,5,136.5,136.54,136.42,136.51,1036
20140301|2014-03-05 04:30,5,136.51,136.56,136.51,136.56,183
20140301|2014-03-05 05:00,5,136.56,136.61,136.55,136.61,255
20140301|2014-03-05 05:30,5,136.64,136.64,136.61,136.61,157
20140301|2014-03-05 06:00,5,136.6,136.6,136.56,136.58,98
20140301|2014-03-05 06:30,5,136.58,136.61,136.58,136.61,316
20140301|2014-03-05 07:00,5,136.62,136.67,136.58,136.58,241
20140301|2014-03-05 07:30,5,136.57,136.59,136.52,136.58,93
20140301|2014-03-05 08:00,5,136.58,136.59,136.57,136.57,84
20140301|2014-03-05 08:30,5,136.59,136.64,136.55,136.61,206
20140301|2014-03-05 09:00,5,136.62,136.66,136.6,136.61,189
20140301|2014-03-05 09:30,5,136.62,136.74,136.62,136.71,292
20140301|2014-03-05 10:00,5,136.71,136.79,136.7,136.7,527
20140301|2014-03-05 10:30,5,136.71,136.72,136.69,136.7,576
20140301|2014-03-05 11:00,5,136.72,136.72,136.72,136.72,10
20140301|2014-03-05 11:30,5,136.72,136.73,136.69,136.7,610
20140301|2014-03-06 01:00,6,136.55,136.55,136.53,136.55,161
20140301|2014-03-06 01:30,6,136.43,136.5,136.43,136.49,108
20140301|2014-03-06 02:00,6,136.49,136.5,136.44,136.49,547
20140301|2014-03-06 02:30,6,136.48,136.48,136.42,136.42,394
20140301|2014-03-06 03:00,6,136.39,136.39,136.32,136.32,160
20140301|2014-03-06 03:30,6,136.36,136.36,136.36,136.36,50
20140301|2014-03-06 04:00,6,136.37,136.41,136.37,136.41,2
20140301|2014-03-06 04:30,6,136.35,136.37,136.35,136.37,27
20140301|2014-03-06 05:00,6,136.34,136.39,136.31,136.37,1265
20140601|2013-12-05 10:00,5,136.33,136.33,126.32,126.32,10
20140601|2014-02-13 07:00,13,133.62,133.62,133.62,133.62,1
20140601|2014-02-21 05:00,21,133.85,133.85,133.85,133.85,1
20140601|2014-02-21 09:00,21,133.91,133.91,133.89,133.9,27
20140601|2014-02-21 09:30,21,133.89,133.91,133.89,133.91,72
20140601|2014-02-24 05:00,24,133.91,133.92,133.91,133.92,2
20140601|2014-02-24 10:00,24,133.92,133.92,133.92,133.92,5
20140601|2014-02-25 08:30,25,134.06,134.06,134.06,134.06,1
20140601|2014-02-25 10:00,25,134.25,134.3,134.25,134.3,6
20140601|2014-02-26 01:30,26,134.29,134.3,134.29,134.3,156
20140601|2014-02-26 02:30,26,134.43,134.43,134.43,134.43,10
20140601|2014-02-26 03:00,26,134.38,134.38,134.38,134.38,5
20140601|2014-02-26 04:30,26,134.37,134.37,134.35,134.35,150
20140601|2014-02-26 06:00,26,134.36,134.36,134.36,134.36,1
20140601|2014-02-26 07:00,26,134.47,134.47,134.47,134.47,1
20140601|2014-02-26 07:30,26,134.46,134.46,134.45,134.45,9
20140601|2014-02-26 08:00,26,134.52,134.7,134.52,134.7,10
20140601|2014-02-26 09:00,26,134.79,134.79,134.78,134.78,15
20140601|2014-02-26 09:30,26,134.77,134.77,134.77,134.77,27
20140601|2014-02-26 10:00,26,134.8,134.83,134.8,134.83,26
20140601|2014-02-27 01:00,27,135,135.02,135,135.02,2
20140601|2014-02-27 02:00,27,135.17,135.17,135.17,135.17,10
20140601|2014-02-27 02:30,27,135.21,135.22,135.21,135.22,35
20140601|2014-02-27 03:00,27,135.24,135.32,135.12,135.3,1039
20140601|2014-02-27 03:30,27,135.35,135.45,135.35,135.42,214
20140601|2014-02-27 04:00,27,135.38,135.48,135.36,135.48,4
20140601|2014-02-27 04:30,27,135.5,135.53,135.5,135.51,44
20140601|2014-02-27 05:30,27,135.58,135.58,135.58,135.58,3
20140601|2014-02-27 06:30,27,135.58,135.59,135.58,135.59,60
20140601|2014-02-27 07:00,27,135.64,135.64,135.64,135.64,7
20140601|2014-02-27 09:30,27,135.61,135.61,135.61,135.61,5
20140601|2014-02-27 10:00,27,135.54,135.54,135.5,135.5,29
20140601|2014-02-28 01:30,28,135.6,135.6,135.6,135.6,1
20140601|2014-02-28 02:00,28,135.57,135.57,135.57,135.57,3
20140601|2014-02-28 02:30,28,135.55,135.55,135.55,135.55,1
20140601|2014-02-28 04:00,28,135.1,135.1,135.05,135.08,182
20140601|2014-02-28 04:30,28,135.09,135.09,135.02,135.02,213
20140601|2014-02-28 05:00,28,135.03,135.05,134.9,134.9,636
20140601|2014-02-28 05:30,28,134.96,134.97,134.9,134.9,332
20140601|2014-02-28 06:00,28,134.92,134.93,134.87,134.93,137
20140601|2014-02-28 06:30,28,134.89,134.89,134.88,134.89,305
20140601|2014-02-28 07:00,28,134.87,134.87,134.87,134.87,30
20140601|2014-02-28 07:30,28,134.81,134.82,134.81,134.82,8
20140601|2014-02-28 08:00,28,134.71,134.82,134.71,134.82,114
20140601|2014-02-28 08:30,28,134.78,134.78,134.62,134.62,11
20140601|2014-02-28 09:00,28,134.68,134.8,134.68,134.8,20
20140601|2014-02-28 09:30,28,134.69,134.78,134.69,134.76,291
20140601|2014-02-28 10:00,28,134.78,134.82,134.73,134.73,293
20140601|2014-02-28 10:30,28,134.77,134.8,134.76,134.8,8
20140601|2014-02-28 11:00,28,134.8,134.8,134.8,134.8,1
20140601|2014-02-28 11:30,28,134.8,134.8,134.8,134.8,1
20140601|2014-03-03 01:00,3,135.6,135.6,135.2,135.2,59
20140601|2014-03-03 01:30,3,135.19,135.27,135.16,135.27,167
20140601|2014-03-03 02:00,3,135.25,135.3,135.17,135.17,76
20140601|2014-03-03 02:30,3,135.13,135.18,135.09,135.18,203
20140601|2014-03-03 03:00,3,135.19,135.2,135.17,135.17,70
20140601|2014-03-03 03:30,3,135.18,135.25,135.18,135.25,199
20140601|2014-03-03 04:00,3,135.24,135.29,135.2,135.27,54
20140601|2014-03-03 04:30,3,135.3,135.37,135.3,135.37,296
20140601|2014-03-03 05:00,3,135.37,135.41,135.36,135.4,192
20140601|2014-03-03 05:30,3,135.38,135.44,135.38,135.38,97
20140601|2014-03-03 06:00,3,135.37,135.4,135.37,135.37,14
20140601|2014-03-03 06:30,3,135.38,135.39,135.23,135.27,99
20140601|2014-03-03 07:00,3,135.26,135.31,135.26,135.31,204
20140601|2014-03-03 07:30,3,135.27,135.29,135.26,135.29,117
20140601|2014-03-03 08:00,3,135.2,135.23,135.2,135.21,81
20140601|2014-03-03 08:30,3,135.25,135.25,135.12,135.25,51
20140601|2014-03-03 09:00,3,135.26,135.41,135.24,135.34,139
20140601|2014-03-03 09:30,3,135.32,135.34,135.26,135.26,93
20140601|2014-03-03 10:00,3,135.28,135.36,135.28,135.36,169
20140601|2014-03-03 10:30,3,135.35,135.41,135.35,135.41,251
20140601|2014-03-03 11:00,3,135.45,135.5,135.43,135.49,135
20140601|2014-03-03 11:30,3,135.4,135.4,135.39,135.39,2
20140601|2014-03-04 01:00,4,135.22,135.22,135.02,135.02,18
20140601|2014-03-04 01:30,4,135.1,135.17,135.08,135.13,59
20140601|2014-03-04 02:00,4,135.14,135.14,135.07,135.13,560
20140601|2014-03-04 02:30,4,135.14,135.2,135.13,135.13,451
20140601|2014-03-04 03:00,4,135.17,135.22,135.13,135.15,674
20140601|2014-03-04 03:30,4,135.13,135.15,135.09,135.1,303
20140601|2014-03-04 04:00,4,135.09,135.12,135.04,135.11,318
20140601|2014-03-04 04:30,4,135.11,135.14,134.93,134.99,470
20140601|2014-03-04 05:00,4,134.99,135.02,134.93,135.01,290
20140601|2014-03-04 05:30,4,135.03,135.03,134.98,134.98,29
20140601|2014-03-04 06:00,4,134.97,135.02,134.95,135.02,153
20140601|2014-03-04 06:30,4,135.01,135.05,134.97,135.05,812
20140601|2014-03-04 07:00,4,135.04,135.09,135,135.07,129
20140601|2014-03-04 07:30,4,135.08,135.12,135,135.08,221
20140601|2014-03-04 08:00,4,135.11,135.19,135.09,135.14,138
20140601|2014-03-04 08:30,4,135.11,135.16,135.09,135.1,741
20140601|2014-03-04 09:00,4,135.09,135.17,135.09,135.16,488
20140601|2014-03-04 09:30,4,135.18,135.18,135.07,135.08,332
20140601|2014-03-04 10:00,4,135.08,135.12,135.06,135.06,647
20140601|2014-03-04 10:30,4,135.07,135.09,135.05,135.06,70
20140601|2014-03-04 11:00,4,135.07,135.07,135.05,135.05,38
20140601|2014-03-04 11:30,4,135.07,135.14,135.05,135.12,48
20140601|2014-03-05 01:00,5,135.1,135.11,134.97,135.02,689
20140601|2014-03-05 01:30,5,135.01,135.04,134.98,135.01,611
20140601|2014-03-05 02:00,5,135.01,135.02,134.86,134.9,2382
20140601|2014-03-05 02:30,5,134.91,134.93,134.73,134.78,2954
20140601|2014-03-05 03:00,5,134.78,134.88,134.77,134.88,3420
20140601|2014-03-05 03:30,5,134.88,134.88,134.81,134.85,1513
20140601|2014-03-05 04:00,5,134.84,134.91,134.76,134.87,3815
20140601|2014-03-05 04:30,5,134.87,134.92,134.86,134.91,1278
20140601|2014-03-05 05:00,5,134.91,134.99,134.9,134.99,1854
20140601|2014-03-05 05:30,5,134.98,135,134.95,134.96,1161
20140601|2014-03-05 06:00,5,134.96,134.97,134.9,134.93,1235
20140601|2014-03-05 06:30,5,134.92,134.96,134.91,134.94,1819
20140601|2014-03-05 07:00,5,134.96,135.02,134.91,134.92,4042
20140601|2014-03-05 07:30,5,134.91,134.91,134.85,134.91,2353
20140601|2014-03-05 08:00,5,134.92,134.94,134.9,134.9,1048
20140601|2014-03-05 08:30,5,134.9,134.99,134.89,134.95,2692
20140601|2014-03-05 09:00,5,134.96,135.01,134.94,134.99,3832
20140601|2014-03-05 09:30,5,134.99,135.11,134.97,135.09,2904
20140601|2014-03-05 10:00,5,135.09,135.14,135.06,135.06,4379
20140601|2014-03-05 10:30,5,135.06,135.08,135.04,135.06,1589
20140601|2014-03-05 11:00,5,135.06,135.08,135.06,135.07,168
20140601|2014-03-05 11:30,5,135.07,135.09,135.04,135.05,570
20140601|2014-03-05 12:00,5,135.03,135.03,135.03,135.03,6
20140601|2014-03-06 01:00,6,134.96,134.96,134.85,134.86,1363
20140601|2014-03-06 01:30,6,134.85,134.87,134.79,134.85,973
20140601|2014-03-06 02:00,6,134.85,134.88,134.81,134.83,3242
20140601|2014-03-06 02:30,6,134.83,134.86,134.7,134.75,4346
20140601|2014-03-06 03:00,6,134.75,134.77,134.68,134.72,6270
20140601|2014-03-06 03:30,6,134.73,134.74,134.59,134.73,21078
20140601|2014-03-06 04:00,6,134.72,134.77,134.7,134.72,8106
20140601|2014-03-06 04:30,6,134.72,134.77,134.68,134.75,3450
20140601|2014-03-06 05:00,6,134.75,134.75,134.69,134.71,2737
20140601|2014-03-06 05:30,6,134.71,134.71,134.58,134.61,4175
20140601|2014-03-06 06:00,6,134.6,134.65,134.59,134.61,3548
20140601|2014-03-06 06:30,6,134.6,134.64,134.47,134.56,4756
20140601|2014-03-06 07:00,6,134.56,134.59,134.54,134.55,1736
20140601|2014-03-06 07:30,6,134.54,134.55,134.24,134.33,6845
20140601|2014-03-06 08:00,6,134.34,134.47,134.31,134.42,3197
20140601|2014-03-06 08:30,6,134.43,134.47,134.35,134.47,3549
20140601|2014-03-06 09:00,6,134.48,134.57,134.48,134.52,2925
20140601|2014-03-06 09:30,6,134.51,134.57,134.47,134.48,1864
20140601|2014-03-06 10:00,6,134.47,134.48,134.4,134.47,2091
20140601|2014-03-06 10:30,6,134.47,134.52,134.47,134.51,398
20140601|2014-03-06 11:00,6,134.5,134.54,134.5,134.52,117
20140601|2014-03-06 11:30,6,134.53,134.59,134.53,134.59,127
20140601|2014-03-06 12:00,6,134.58,134.58,134.58,134.58,1
20140601|2014-03-07 01:00,7,134.53,134.58,134.5,134.53,774
20140601|2014-03-07 01:30,7,134.54,134.64,134.53,134.6,1081
20140601|2014-03-07 02:00,7,134.6,134.66,134.58,134.63,1829
20140601|2014-03-07 02:30,7,134.63,134.67,134.62,134.64,2845
20140601|2014-03-07 03:00,7,134.65,134.66,134.58,134.63,1681
20140601|2014-03-07 03:30,7,134.63,134.65,134.61,134.64,1757
20140601|2014-03-07 04:00,7,134.64,134.66,134.6,134.66,1018
20140601|2014-03-07 04:30,7,134.65,134.65,134.57,134.6,1660
20140601|2014-03-07 05:00,7,134.6,134.63,134.58,134.62,1519
20140601|2014-03-07 05:30,7,134.62,134.68,134.62,134.68,2235
20140601|2014-03-07 06:00,7,134.69,134.7,134.63,134.65,1382
20140601|2014-03-07 06:30,7,134.65,134.67,134.63,134.66,1008
20140601|2014-03-07 07:00,7,134.66,134.73,134.66,134.7,1275
20140601|2014-03-07 07:30,7,134.69,134.69,134.27,134.3,10284
20140601|2014-03-07 08:00,7,134.3,134.38,134.28,134.38,5134
20140601|2014-03-07 08:30,7,134.36,134.57,134.34,134.47,4327
20140601|2014-03-07 09:00,7,134.48,134.5,134.42,134.46,2183
20140601|2014-03-07 09:30,7,134.45,134.55,134.44,134.54,2170
20140601|2014-03-07 10:00,7,134.54,134.61,134.53,134.53,2585
20140601|2014-03-07 10:30,7,134.53,134.55,134.51,134.51,979
20140601|2014-03-07 11:00,7,134.51,134.52,134.5,134.5,351
20140601|2014-03-07 11:30,7,134.51,134.55,134.51,134.55,103
20140601|2014-03-10 02:00,10,134.63,134.7,134.62,134.68,1321
20140601|2014-03-10 02:30,10,134.67,134.68,134.63,134.68,932
20140601|2014-03-10 03:00,10,134.67,134.69,134.57,134.6,2803
20140601|2014-03-10 03:30,10,134.6,134.61,134.58,134.58,1251
20140601|2014-03-10 04:00,10,134.57,134.62,134.54,134.6,1345
20140601|2014-03-10 04:30,10,134.59,134.67,134.59,134.63,3217
20140601|2014-03-10 05:00,10,134.64,134.64,134.53,134.54,2235
20140601|2014-03-10 05:30,10,134.54,134.61,134.54,134.61,1464
20140601|2014-03-10 06:00,10,134.61,134.63,134.58,134.59,941
20140601|2014-03-10 06:30,10,134.6,134.61,134.51,134.56,1508
20140601|2014-03-10 07:00,10,134.56,134.58,134.52,134.52,1460
20140601|2014-03-10 07:30,10,134.52,134.57,134.5,134.54,1745
20140601|2014-03-10 08:00,10,134.53,134.6,134.52,134.58,995
20140601|2014-03-10 08:30,10,134.58,134.66,134.55,134.62,1858
20140601|2014-03-10 09:00,10,134.61,134.8,134.6,134.79,1889
20140601|2014-03-10 09:30,10,134.79,134.84,134.78,134.8,2493
20140601|2014-03-10 10:00,10,134.81,134.81,134.71,134.71,1962
20140601|2014-03-10 10:30,10,134.7,134.72,134.66,134.68,3225
20140601|2014-03-10 11:00,10,134.68,134.73,134.67,134.71,1440
20140601|2014-03-10 11:30,10,134.7,134.72,134.69,134.69,403
20140601|2014-03-10 12:00,10,134.69,134.69,134.65,134.65,158
20140601|2014-03-10 12:30,10,134.67,134.7,134.67,134.7,91
20140601|2014-03-11 02:00,11,134.58,134.62,134.56,134.6,838
20140601|2014-03-11 02:30,11,134.6,134.64,134.6,134.63,653
20140601|2014-03-11 03:00,11,134.63,134.72,134.62,134.7,2372
20140601|2014-03-11 03:30,11,134.7,134.8,134.69,134.76,2702
20140601|2014-03-11 04:00,11,134.76,134.8,134.73,134.73,2759
20140601|2014-03-11 04:30,11,134.73,134.83,134.73,134.79,2200
20140601|2014-03-11 05:00,11,134.78,134.88,134.75,134.85,1708
20140601|2014-03-11 05:30,11,134.85,134.96,134.81,134.86,2812
20140601|2014-03-11 06:00,11,134.85,134.86,134.77,134.79,1780
20140601|2014-03-11 06:30,11,134.79,134.79,134.65,134.66,2587
20140601|2014-03-11 07:00,11,134.66,134.69,134.63,134.68,2103
20140601|2014-03-11 07:30,11,134.68,134.68,134.52,134.54,4132
20140601|2014-03-11 08:00,11,134.55,134.61,134.45,134.49,4635
20140601|2014-03-11 08:30,11,134.49,134.59,134.48,134.53,3016
20140601|2014-03-11 09:00,11,134.53,134.56,134.36,134.4,3980
20140601|2014-03-11 09:30,11,134.39,134.45,134.35,134.45,2578
20140601|2014-03-11 10:00,11,134.46,134.46,134.42,134.43,971
20140601|2014-03-11 10:30,11,134.44,134.45,134.39,134.41,1987
20140601|2014-03-11 11:00,11,134.4,134.53,134.4,134.49,2434
20140601|2014-03-11 11:30,11,134.5,134.5,134.47,134.5,384
20140601|2014-03-11 12:00,11,134.49,134.52,134.48,134.5,195
20140601|2014-03-11 12:30,11,134.51,134.52,134.5,134.5,61
20140601|2014-03-12 02:00,12,134.52,134.69,134.52,134.67,551
20140601|2014-03-12 02:30,12,134.66,134.71,134.66,134.68,1123
20140601|2014-03-12 03:00,12,134.69,134.74,134.64,134.66,2441
20140601|2014-03-12 03:30,12,134.67,134.78,134.67,134.76,2798
20140601|2014-03-12 04:00,12,134.77,134.86,134.77,134.84,2795
20140601|2014-03-12 04:30,12,134.84,134.87,134.8,134.85,1598
20140601|2014-03-12 05:00,12,134.84,134.88,134.82,134.86,1374
20140601|2014-03-12 05:30,12,134.86,134.99,134.86,134.96,3162
20140601|2014-03-12 06:00,12,134.97,134.98,134.83,134.85,2997
20140601|2014-03-12 06:30,12,134.84,134.85,134.77,134.78,2367
20140601|2014-03-12 07:00,12,134.79,134.87,134.78,134.84,1968
20140601|2014-03-12 07:30,12,134.84,134.96,134.82,134.93,1990
20140601|2014-03-12 08:00,12,134.93,135.04,134.9,135.04,2058
20140601|2014-03-12 08:30,12,135.03,135.18,135,135.04,3519
20140601|2014-03-12 09:00,12,135.05,135.09,135,135.05,3032
20140601|2014-03-12 09:30,12,135.04,135.06,134.99,135.02,2101
20140601|2014-03-12 10:00,12,135.02,135.03,134.92,134.93,1972
20140601|2014-03-12 10:30,12,134.93,134.94,134.9,134.93,1502
20140601|2014-03-12 11:00,12,134.93,134.96,134.89,134.96,1583
20140601|2014-03-12 11:30,12,134.96,134.97,134.92,134.93,885
20140601|2014-03-12 12:00,12,134.94,135,134.94,134.98,289
20140601|2014-03-12 12:30,12,134.97,134.98,134.96,134.96,44
20140601|2014-03-13 02:00,13,134.92,134.98,134.92,134.95,325
20140601|2014-03-13 02:30,13,134.96,135.07,134.95,135.04,1110
20140601|2014-03-13 03:00,13,135.05,135.11,135.02,135.09,1637
20140601|2014-03-13 03:30,13,135.09,135.1,135.03,135.06,2412
20140601|2014-03-13 04:00,13,135.06,135.07,134.97,134.98,1637
20140601|2014-03-13 04:30,13,134.98,135.04,134.96,134.99,2957
20140601|2014-03-13 05:00,13,135,135.02,134.93,134.96,3386
20140601|2014-03-13 05:30,13,134.97,135,134.9,134.98,2343
20140601|2014-03-13 06:00,13,134.99,135.1,134.99,135.05,1652
20140601|2014-03-13 06:30,13,135.05,135.1,135.04,135.1,779
20140601|2014-03-13 07:00,13,135.1,135.15,135.08,135.12,2362
20140601|2014-03-13 07:30,13,135.12,135.12,135.01,135.02,2534
20140601|2014-03-13 08:00,13,135.02,135.07,134.99,135,2353
20140601|2014-03-13 08:30,13,135.01,135.12,134.99,135.09,1344
20140601|2014-03-13 09:00,13,135.09,135.12,135.07,135.1,1698
20140601|2014-03-13 09:30,13,135.11,135.29,135.1,135.29,2465
20140601|2014-03-13 10:00,13,135.28,135.39,135.25,135.38,2052
20140601|2014-03-13 10:30,13,135.38,135.44,135.34,135.42,2231
20140601|2014-03-13 11:00,13,135.42,135.48,135.38,135.41,3705
20140601|2014-03-13 11:30,13,135.41,135.49,135.39,135.46,1322
20140601|2014-03-13 12:00,13,135.45,135.54,135.42,135.42,937
20140601|2014-03-13 12:30,13,135.43,135.51,135.43,135.5,248
20140601|2014-03-14 02:00,14,135.63,135.64,135.55,135.57,2130
20140601|2014-03-14 02:30,14,135.57,135.63,135.52,135.55,1475
20140601|2014-03-14 03:00,14,135.55,135.56,135.47,135.48,3489
20140601|2014-03-14 03:30,14,135.47,135.6,135.46,135.59,2407
20140601|2014-03-14 04:00,14,135.6,135.64,135.52,135.54,3707
20140601|2014-03-14 04:30,14,135.53,135.55,135.5,135.54,2354
20140601|2014-03-14 05:00,14,135.54,135.61,135.49,135.6,3242
20140601|2014-03-14 05:30,14,135.6,135.67,135.6,135.64,2742
20140601|2014-03-14 06:00,14,135.64,135.75,135.62,135.72,2127
20140601|2014-03-14 06:30,14,135.72,135.79,135.71,135.76,1911
20140601|2014-03-14 07:00,14,135.77,135.89,135.76,135.85,3691
20140601|2014-03-14 07:30,14,135.86,135.95,135.74,135.77,4252
20140601|2014-03-14 08:00,14,135.77,135.8,135.71,135.75,2135
20140601|2014-03-14 08:30,14,135.74,135.75,135.56,135.68,4335
20140601|2014-03-14 09:00,14,135.69,135.69,135.53,135.61,3873
20140601|2014-03-14 09:30,14,135.61,135.71,135.61,135.68,1494
20140601|2014-03-14 10:00,14,135.68,135.79,135.68,135.72,2703
20140601|2014-03-14 10:30,14,135.73,135.74,135.48,135.6,3783
20140601|2014-03-14 11:00,14,135.59,135.66,135.59,135.64,1173
20140601|2014-03-14 11:30,14,135.63,135.69,135.6,135.61,1067
20140601|2014-03-14 12:00,14,135.62,135.66,135.61,135.65,25
20140601|2014-03-14 12:30,14,135.65,135.65,135.59,135.6,124
20140601|2014-03-17 02:00,17,135.49,135.63,135.49,135.59,511
20140601|2014-03-17 02:30,17,135.6,135.65,135.56,135.65,596
20140601|2014-03-17 03:00,17,135.64,135.67,135.51,135.52,2135
20140601|2014-03-17 03:30,17,135.52,135.54,135.44,135.45,3102
20140601|2014-03-17 04:00,17,135.45,135.55,135.43,135.54,1124
20140601|2014-03-17 04:30,17,135.55,135.57,135.52,135.53,833
20140601|2014-03-17 05:00,17,135.54,135.58,135.5,135.53,976
20140601|2014-03-17 05:30,17,135.53,135.55,135.5,135.53,1729
20140601|2014-03-17 06:00,17,135.53,135.54,135.47,135.54,689
20140601|2014-03-17 06:30,17,135.53,135.55,135.48,135.54,1021
20140601|2014-03-17 07:00,17,135.55,135.56,135.52,135.54,1004
20140601|2014-03-17 07:30,17,135.55,135.6,135.52,135.59,1555
20140601|2014-03-17 08:00,17,135.59,135.61,135.52,135.58,1050
20140601|2014-03-17 08:30,17,135.58,135.63,135.52,135.62,2013
20140601|2014-03-17 09:00,17,135.62,135.68,135.58,135.65,4422
20140601|2014-03-17 09:30,17,135.64,135.7,135.63,135.66,2639
20140601|2014-03-17 10:00,17,135.66,135.67,135.61,135.65,1790
20140601|2014-03-17 10:30,17,135.65,135.65,135.55,135.55,2222
20140601|2014-03-17 11:00,17,135.54,135.55,135.49,135.55,1915
20140601|2014-03-17 11:30,17,135.55,135.56,135.54,135.56,903
20140601|2014-03-17 12:00,17,135.55,135.55,135.53,135.55,119
20140601|2014-03-17 12:30,17,135.55,135.56,135.52,135.56,204
20140601|2014-03-18 02:00,18,135.58,135.62,135.56,135.6,701
20140601|2014-03-18 02:30,18,135.61,135.62,135.49,135.51,573
20140601|2014-03-18 03:00,18,135.51,135.61,135.51,135.59,2439
20140601|2014-03-18 03:30,18,135.6,135.61,135.56,135.58,1326
20140601|2014-03-18 04:00,18,135.58,135.67,135.58,135.64,1485
20140601|2014-03-18 04:30,18,135.65,135.65,135.58,135.6,2448
20140601|2014-03-18 05:00,18,135.6,135.68,135.57,135.58,2286
20140601|2014-03-18 05:30,18,135.59,135.62,135.56,135.6,1141
20140601|2014-03-18 06:00,18,135.6,135.67,135.57,135.61,2928
20140601|2014-03-18 06:30,18,135.6,135.61,135.44,135.49,4021
20140601|2014-03-18 07:00,18,135.49,135.57,135.46,135.55,1077
20140601|2014-03-18 07:30,18,135.55,135.62,135.5,135.6,1893
20140601|2014-03-18 08:00,18,135.61,135.63,135.57,135.63,1444
20140601|2014-03-18 08:30,18,135.62,135.63,135.54,135.58,1890
20140601|2014-03-18 09:00,18,135.56,135.6,135.47,135.5,2193
20140601|2014-03-18 09:30,18,135.49,135.66,135.48,135.66,2155
20140601|2014-03-18 10:00,18,135.67,135.67,135.62,135.63,1841
20140601|2014-03-18 10:30,18,135.62,135.66,135.6,135.62,1145
20140601|2014-03-18 11:00,18,135.61,135.64,135.6,135.64,1042
20140601|2014-03-18 11:30,18,135.64,135.67,135.62,135.66,655
20140601|2014-03-18 12:00,18,135.67,135.67,135.65,135.67,62
20140601|2014-03-18 12:30,18,135.66,135.69,135.65,135.69,78
20140601|2014-03-19 02:00,19,135.63,135.68,135.63,135.65,438
20140601|2014-03-19 02:30,19,135.66,135.66,135.58,135.59,992
20140601|2014-03-19 03:00,19,135.59,135.63,135.56,135.6,1159
20140601|2014-03-19 03:30,19,135.61,135.62,135.55,135.55,1253
20140601|2014-03-19 04:00,19,135.54,135.68,135.54,135.64,4429
20140601|2014-03-19 04:30,19,135.64,135.7,135.64,135.67,1809
20140601|2014-03-19 05:00,19,135.67,135.67,135.59,135.61,2128
20140601|2014-03-19 05:30,19,135.6,135.63,135.56,135.57,2342
20140601|2014-03-19 06:00,19,135.58,135.6,135.53,135.6,2426
20140601|2014-03-19 06:30,19,135.61,135.61,135.52,135.53,1330
20140601|2014-03-19 07:00,19,135.53,135.53,135.45,135.46,1539
20140601|2014-03-19 07:30,19,135.45,135.45,135.37,135.38,2075
20140601|2014-03-19 08:00,19,135.37,135.43,135.36,135.42,1483
20140601|2014-03-19 08:30,19,135.43,135.46,135.34,135.35,1419
20140601|2014-03-19 09:00,19,135.35,135.38,135.31,135.33,3344
20140601|2014-03-19 09:30,19,135.33,135.37,135.27,135.37,2402
20140601|2014-03-19 10:00,19,135.36,135.38,135.32,135.33,1768
20140601|2014-03-19 10:30,19,135.34,135.34,135.24,135.27,3556
20140601|2014-03-19 11:00,19,135.27,135.28,135.24,135.27,1576
20140601|2014-03-19 11:30,19,135.26,135.27,135.21,135.23,934
20140601|2014-03-19 12:00,19,135.22,135.25,135.22,135.23,301
20140601|2014-03-19 12:30,19,135.22,135.27,135.2,135.2,191
20140601|2014-03-19 13:00,19,135.09,135.09,135.09,135.09,2
20140601|2014-03-20 02:00,20,134.84,134.93,134.78,134.89,2858
20140601|2014-03-20 02:30,20,134.89,134.95,134.82,134.82,1832
20140601|2014-03-20 03:00,20,134.81,134.87,134.75,134.84,4161
20140601|2014-03-20 03:30,20,134.84,134.88,134.76,134.82,2473
20140601|2014-03-20 04:00,20,134.82,134.93,134.78,134.82,3542
20140601|2014-03-20 04:30,20,134.82,134.83,134.66,134.69,9303
20140601|2014-03-20 05:00,20,134.68,134.72,134.59,134.62,5331
20140601|2014-03-20 05:30,20,134.62,134.68,134.59,134.61,5193
20140601|2014-03-20 06:00,20,134.6,134.65,134.59,134.63,2745
20140601|2014-03-20 06:30,20,134.64,134.7,134.61,134.69,2186
20140601|2014-03-20 07:00,20,134.68,134.68,134.6,134.65,1446
20140601|2014-03-20 07:30,20,134.65,134.67,134.6,134.65,1862
20140601|2014-03-20 08:00,20,134.65,134.71,134.63,134.64,2438
20140601|2014-03-20 08:30,20,134.63,134.7,134.59,134.65,2727
20140601|2014-03-20 09:00,20,134.63,134.72,134.56,134.72,6591
20140601|2014-03-20 09:30,20,134.71,134.8,134.67,134.8,4731
20140601|2014-03-20 10:00,20,134.8,134.86,134.78,134.8,5031
20140601|2014-03-20 10:30,20,134.8,134.87,134.79,134.85,2282
20140601|2014-03-20 11:00,20,134.86,134.94,134.85,134.89,1954
20140601|2014-03-20 11:30,20,134.89,134.95,134.88,134.95,994
20140601|2014-03-20 12:00,20,134.95,134.96,134.91,134.95,1081
20140601|2014-03-20 12:30,20,134.96,135.02,134.95,135.01,734
20140601|2014-03-21 02:00,21,134.97,135.09,134.97,135.07,1258
20140601|2014-03-21 02:30,21,135.06,135.1,135.03,135.08,842
20140601|2014-03-21 03:00,21,135.09,135.12,135.08,135.09,1274
20140601|2014-03-21 03:30,21,135.1,135.11,135.07,135.11,1574
20140601|2014-03-21 04:00,21,135.12,135.21,135.1,135.2,3292
20140601|2014-03-21 04:30,21,135.2,135.21,135.06,135.06,2841
20140601|2014-03-21 05:00,21,135.06,135.07,134.99,135.03,2922
20140601|2014-03-21 05:30,21,135.04,135.06,135,135.05,2875
20140601|2014-03-21 06:00,21,135.05,135.07,134.97,134.99,766
20140601|2014-03-21 06:30,21,135,135.03,134.96,135.01,482
20140601|2014-03-21 07:00,21,135.01,135.07,135.01,135.03,836
20140601|2014-03-21 07:30,21,135.03,135.03,134.95,134.99,1261
20140601|2014-03-21 08:00,21,134.99,135.04,134.97,135.04,1852
20140601|2014-03-21 08:30,21,135.04,135.1,135.03,135.09,2695
20140601|2014-03-21 09:00,21,135.09,135.2,135.08,135.19,3256
20140601|2014-03-21 09:30,21,135.18,135.21,135.16,135.2,2738
20140601|2014-03-21 10:00,21,135.2,135.26,135.19,135.24,3938
20140601|2014-03-21 10:30,21,135.25,135.29,135.25,135.28,3730
20140601|2014-03-21 11:00,21,135.29,135.29,135.25,135.26,2546
20140601|2014-03-21 11:30,21,135.26,135.29,135.23,135.28,682
20140601|2014-03-21 12:00,21,135.28,135.29,135.25,135.27,321
20140601|2014-03-21 12:30,21,135.27,135.31,135.27,135.28,221
20140601|2014-03-24 02:00,24,135.11,135.24,135.11,135.19,1142
20140601|2014-03-24 02:30,24,135.2,135.25,135.19,135.25,611
20140601|2014-03-24 03:00,24,135.25,135.25,135.14,135.17,4005
20140601|2014-03-24 03:30,24,135.19,135.25,135.17,135.23,1853
20140601|2014-03-24 04:00,24,135.23,135.31,135.23,135.3,2768
20140601|2014-03-24 04:30,24,135.3,135.3,135.18,135.21,2624
20140601|2014-03-24 05:00,24,135.2,135.22,135.15,135.21,1951
20140601|2014-03-24 05:30,24,135.21,135.32,135.21,135.31,2768
20140601|2014-03-24 06:00,24,135.32,135.32,135.24,135.24,2046
20140601|2014-03-24 06:30,24,135.25,135.35,135.24,135.28,1492
20140601|2014-03-24 07:00,24,135.29,135.32,135.27,135.32,655
20140601|2014-03-24 07:30,24,135.32,135.39,135.27,135.39,1860
20140601|2014-03-24 08:00,24,135.4,135.45,135.36,135.36,2914
20140601|2014-03-24 08:30,24,135.36,135.43,135.34,135.43,3909
20140601|2014-03-24 09:00,24,135.43,135.51,135.43,135.49,2538
20140601|2014-03-24 09:30,24,135.49,135.58,135.48,135.56,1718
20140601|2014-03-24 10:00,24,135.57,135.63,135.54,135.56,1854
20140601|2014-03-24 10:30,24,135.56,135.67,135.53,135.63,2478
20140601|2014-03-24 11:00,24,135.64,135.71,135.63,135.7,3842
20140601|2014-03-24 11:30,24,135.7,135.76,135.7,135.75,718
20140601|2014-03-24 12:00,24,135.74,135.74,135.69,135.71,308
20140601|2014-03-24 12:30,24,135.71,135.72,135.68,135.7,236
20140601|2014-03-25 02:00,25,135.7,135.78,135.68,135.71,784
20140601|2014-03-25 02:30,25,135.72,135.8,135.72,135.8,1477
20140601|2014-03-25 03:00,25,135.79,135.79,135.72,135.72,1806
20140601|2014-03-25 03:30,25,135.72,135.77,135.67,135.76,2094
20140601|2014-03-25 04:00,25,135.76,135.84,135.67,135.84,2828
20140601|2014-03-25 04:30,25,135.83,135.87,135.76,135.85,2003
20140601|2014-03-25 05:00,25,135.84,135.93,135.84,135.87,1456
20140601|2014-03-25 05:30,25,135.87,135.87,135.81,135.82,1566
20140601|2014-03-25 06:00,25,135.82,135.87,135.81,135.84,1585
20140601|2014-03-25 06:30,25,135.82,135.85,135.81,135.81,1209
20140601|2014-03-25 07:00,25,135.8,135.8,135.68,135.69,1834
20140601|2014-03-25 07:30,25,135.68,135.71,135.65,135.71,3153
20140601|2014-03-25 08:00,25,135.71,135.74,135.67,135.71,2382
20140601|2014-03-25 08:30,25,135.7,135.73,135.66,135.66,2667
20140601|2014-03-25 09:00,25,135.67,135.86,135.65,135.8,3393
20140601|2014-03-25 09:30,25,135.81,135.85,135.79,135.79,2189
20140601|2014-03-25 10:00,25,135.79,135.8,135.74,135.76,2327
20140601|2014-03-25 10:30,25,135.76,135.81,135.74,135.79,1449
20140601|2014-03-25 11:00,25,135.79,135.81,135.75,135.78,2138
20140601|2014-03-25 11:30,25,135.8,135.82,135.78,135.8,806
20140601|2014-03-25 12:00,25,135.81,135.83,135.81,135.83,134
20140601|2014-03-25 12:30,25,135.83,135.85,135.82,135.85,58
20140601|2014-03-26 02:00,26,135.79,135.82,135.77,135.78,855
20140601|2014-03-26 02:30,26,135.79,135.81,135.77,135.79,914
20140601|2014-03-26 03:00,26,135.8,135.88,135.78,135.88,2569
20140601|2014-03-26 03:30,26,135.87,135.93,135.83,135.93,3435
20140601|2014-03-26 04:00,26,135.93,136.01,135.92,136,2383
20140601|2014-03-26 04:30,26,136,136.12,136,136.05,3234
20140601|2014-03-26 05:00,26,136.04,136.08,135.97,136.07,4548
20140601|2014-03-26 05:30,26,136.07,136.07,136.01,136.01,2350
20140601|2014-03-26 06:00,26,136.01,136.04,136.01,136.04,1009
20140601|2014-03-26 06:30,26,136.04,136.1,136.04,136.08,1145
20140601|2014-03-26 07:00,26,136.07,136.08,136,136.02,943
20140601|2014-03-26 07:30,26,136.02,136.11,135.98,136.05,2820
20140601|2014-03-26 08:00,26,136.05,136.09,135.99,136.09,990
20140601|2014-03-26 08:30,26,136.09,136.19,136.06,136.18,2466
20140601|2014-03-26 09:00,26,136.18,136.23,136.16,136.22,2703
20140601|2014-03-26 09:30,26,136.21,136.25,136.18,136.19,3482
20140601|2014-03-26 10:00,26,136.19,136.19,136.05,136.05,2776
20140601|2014-03-26 10:30,26,136.05,136.15,136.04,136.13,1824
20140601|2014-03-26 11:00,26,136.12,136.13,136.09,136.11,1521
20140601|2014-03-26 11:30,26,136.1,136.11,136.04,136.07,1328
20140601|2014-03-26 12:00,26,136.08,136.18,136.08,136.18,161
20140601|2014-03-26 12:30,26,136.18,136.18,136.13,136.13,383
20140601|2014-03-27 02:00,27,136.12,136.21,136.11,136.18,1250
20140601|2014-03-27 02:30,27,136.18,136.21,136.13,136.21,1233
20140601|2014-03-27 03:00,27,136.21,136.36,136.21,136.34,4056
20140601|2014-03-27 03:30,27,136.34,136.42,136.33,136.37,1563
20140601|2014-03-27 04:00,27,136.37,136.42,136.35,136.36,1481
20140601|2014-03-27 04:30,27,136.35,136.42,136.3,136.39,4628
20140601|2014-03-27 05:00,27,136.4,136.51,136.4,136.49,1516
20140601|2014-03-27 05:30,27,136.49,136.51,136.46,136.48,2075
20140601|2014-03-27 06:00,27,136.47,136.49,136.4,136.49,3396
20140601|2014-03-27 06:30,27,136.48,136.49,136.34,136.36,3698
20140601|2014-03-27 07:00,27,136.36,136.42,136.35,136.35,3663
20140601|2014-03-27 07:30,27,136.36,136.48,136.31,136.41,4119
20140601|2014-03-27 08:00,27,136.42,136.43,136.39,136.39,874
20140601|2014-03-27 08:30,27,136.39,136.45,136.39,136.4,1083
20140601|2014-03-27 09:00,27,136.43,136.45,136.37,136.39,2191
20140601|2014-03-27 09:30,27,136.39,136.42,136.36,136.42,1757
20140601|2014-03-27 10:00,27,136.42,136.54,136.42,136.53,1932
20140601|2014-03-27 10:30,27,136.53,136.67,136.53,136.6,2067
20140601|2014-03-27 11:00,27,136.61,136.63,136.52,136.52,2170
20140601|2014-03-27 11:30,27,136.52,136.57,136.51,136.54,619
20140601|2014-03-27 12:00,27,136.54,136.56,136.52,136.56,223
20140601|2014-03-27 12:30,27,136.55,136.59,136.55,136.59,135
20140601|2014-03-28 02:00,28,136.49,136.59,136.49,136.56,718
20140601|2014-03-28 02:30,28,136.56,136.67,136.55,136.63,1195
20140601|2014-03-28 03:00,28,136.64,136.88,136.64,136.82,3498
20140601|2014-03-28 03:30,28,136.83,136.96,136.82,136.85,2994
20140601|2014-03-28 04:00,28,136.85,136.86,136.67,136.72,2180
20140601|2014-03-28 04:30,28,136.71,136.72,136.61,136.63,2443
20140601|2014-03-28 05:00,28,136.63,136.64,136.54,136.59,8331
20140601|2014-03-28 05:30,28,136.59,136.59,136.5,136.55,2445
20140601|2014-03-28 06:00,28,136.56,136.62,136.53,136.59,2322
20140601|2014-03-28 06:30,28,136.6,136.6,136.52,136.55,2675
20140601|2014-03-28 07:00,28,136.55,136.56,136.49,136.53,2926
20140601|2014-03-28 07:30,28,136.52,136.54,136.49,136.52,2573
20140601|2014-03-28 08:00,28,136.51,136.56,136.48,136.56,2952
20140601|2014-03-28 08:30,28,136.56,136.57,136.41,136.49,3048
20140601|2014-03-28 09:00,28,136.48,136.49,136.42,136.44,3341
20140601|2014-03-28 09:30,28,136.44,136.44,136.32,136.36,3447
20140601|2014-03-28 10:00,28,136.36,136.4,136.27,136.4,3475
20140601|2014-03-28 10:30,28,136.4,136.4,136.34,136.35,1938
20140601|2014-03-28 11:00,28,136.35,136.41,136.34,136.41,1704
20140601|2014-03-28 11:30,28,136.41,136.46,136.39,136.46,920
20140601|2014-03-28 12:00,28,136.47,136.48,136.46,136.47,208
20140601|2014-03-28 12:30,28,136.47,136.48,136.46,136.47,42
20140601|2014-03-31 01:00,31,136.38,136.53,136.38,136.52,597
20140601|2014-03-31 01:30,31,136.52,136.55,136.47,136.47,423
20140601|2014-03-31 02:00,31,136.47,136.48,136.37,136.37,1568
20140601|2014-03-31 02:30,31,136.37,136.37,136.31,136.35,2232
20140601|2014-03-31 03:00,31,136.35,136.41,136.35,136.4,2396
20140601|2014-03-31 03:30,31,136.4,136.51,136.38,136.5,2261
20140601|2014-03-31 04:00,31,136.51,136.55,136.22,136.24,5319
20140601|2014-03-31 04:30,31,136.24,136.24,136.08,136.08,3143
20140601|2014-03-31 05:00,31,136.08,136.13,136.07,136.07,3712
20140601|2014-03-31 05:30,31,136.07,136.11,136.01,136.01,2552
20140601|2014-03-31 06:00,31,136.02,136.02,135.88,135.98,3334
20140601|2014-03-31 06:30,31,135.98,136.06,135.96,136.04,2188
20140601|2014-03-31 07:00,31,136.04,136.12,136.02,136.12,782
20140601|2014-03-31 07:30,31,136.12,136.13,136,136.01,2425
20140601|2014-03-31 08:00,31,136.01,136.03,135.97,136.01,1947
20140601|2014-03-31 08:30,31,136.01,136.23,135.99,136.13,2498
20140601|2014-03-31 09:00,31,136.14,136.17,136.03,136.16,1761
20140601|2014-03-31 09:30,31,136.16,136.29,136.15,136.24,2087
20140601|2014-03-31 10:00,31,136.25,136.29,136.2,136.25,5036
20140601|2014-03-31 10:30,31,136.24,136.28,136.23,136.24,601
20140601|2014-03-31 11:00,31,136.24,136.28,136.22,136.28,646
20140601|2014-03-31 11:30,31,136.28,136.31,136.27,136.31,178
20140601|2014-04-01 01:00,1,136,136.27,136,136.19,735
20140601|2014-04-01 01:30,1,136.2,136.22,136.09,136.12,1717
20140601|2014-04-01 02:00,1,136.12,136.14,136.02,136.06,3183
20140601|2014-04-01 02:30,1,136.06,136.09,135.95,135.97,4103
20140601|2014-04-01 03:00,1,135.98,136.09,135.97,136.06,2883
20140601|2014-04-01 03:30,1,136.06,136.07,136.01,136.06,2105
20140601|2014-04-01 04:00,1,136.06,136.07,135.99,136.03,2224
20140601|2014-04-01 04:30,1,136.03,136.03,135.9,135.99,4977
20140601|2014-04-01 05:00,1,136,136.02,135.98,135.99,1756
20140601|2014-04-01 05:30,1,135.99,136.06,135.98,136.02,2485
20140601|2014-04-01 06:00,1,136.02,136.1,136,136.08,1332
20140601|2014-04-01 06:30,1,136.09,136.12,136.05,136.07,1288
20140601|2014-04-01 07:00,1,136.06,136.09,136.03,136.06,1079
20140601|2014-04-01 07:30,1,136.07,136.09,136.04,136.07,3334
20140601|2014-04-01 08:00,1,136.08,136.09,135.99,136.05,2365
20140601|2014-04-01 08:30,1,136.05,136.06,135.99,136.04,1842
20140601|2014-04-01 09:00,1,136.04,136.07,135.94,136.02,3316
20140601|2014-04-01 09:30,1,136.01,136.06,135.99,135.99,1673
20140601|2014-04-01 10:00,1,135.99,136.02,135.97,136,2047
20140601|2014-04-01 10:30,1,136.01,136.06,135.98,136.06,397
20140601|2014-04-01 11:00,1,136.06,136.1,136.06,136.07,174
20140601|2014-04-01 11:30,1,136.07,136.07,136.02,136.02,161
20140601|2014-04-02 01:00,2,135.95,136,135.89,135.9,551
20140601|2014-04-02 01:30,2,135.9,135.92,135.79,135.83,1642
20140601|2014-04-02 02:00,2,135.83,135.85,135.79,135.82,1253
20140601|2014-04-02 02:30,2,135.83,135.89,135.82,135.85,2697
20140601|2014-04-02 03:00,2,135.85,135.87,135.73,135.84,2910
20140601|2014-04-02 03:30,2,135.84,135.84,135.74,135.79,3845
20140601|2014-04-02 04:00,2,135.8,135.88,135.79,135.83,2977
20140601|2014-04-02 04:30,2,135.84,135.88,135.82,135.84,1630
20140601|2014-04-02 05:00,2,135.84,135.84,135.78,135.79,2025
20140601|2014-04-02 05:30,2,135.79,135.81,135.78,135.79,664
20140601|2014-04-02 06:00,2,135.8,135.83,135.77,135.82,1188
20140601|2014-04-02 06:30,2,135.82,135.83,135.81,135.81,1288
20140601|2014-04-02 07:00,2,135.81,135.84,135.7,135.78,3216
20140601|2014-04-02 07:30,2,135.78,135.8,135.68,135.7,2108
20140601|2014-04-02 08:00,2,135.7,135.74,135.64,135.67,2445
20140601|2014-04-02 08:30,2,135.67,135.73,135.67,135.69,2496
20140601|2014-04-02 09:00,2,135.69,135.7,135.6,135.66,3308
20140601|2014-04-02 09:30,2,135.66,135.66,135.57,135.62,2584
20140601|2014-04-02 10:00,2,135.62,135.65,135.56,135.62,4281
20140601|2014-04-02 10:30,2,135.63,135.65,135.61,135.64,1035
20140601|2014-04-02 11:00,2,135.63,135.68,135.63,135.67,128
20140601|2014-04-02 11:30,2,135.65,135.65,135.61,135.65,245
20140601|2014-04-03 01:00,3,135.63,135.64,135.47,135.48,1616
20140601|2014-04-03 01:30,3,135.48,135.48,135.42,135.45,1744
20140601|2014-04-03 02:00,3,135.45,135.48,135.42,135.43,3280
20140601|2014-04-03 02:30,3,135.42,135.51,135.41,135.46,5708
20140601|2014-04-03 03:00,3,135.45,135.47,135.39,135.41,4336
20140601|2014-04-03 03:30,3,135.41,135.67,135.33,135.66,19716
20140601|2014-04-03 04:00,3,135.66,135.67,135.43,135.45,11955
20140601|2014-04-03 04:30,3,135.45,135.53,135.45,135.51,2652
20140601|2014-04-03 05:00,3,135.5,135.57,135.5,135.52,2362
20140601|2014-04-03 05:30,3,135.51,135.57,135.49,135.57,2677
20140601|2014-04-03 06:00,3,135.57,135.62,135.54,135.57,2820
20140601|2014-04-03 06:30,3,135.58,135.6,135.43,135.51,3471
20140601|2014-04-03 07:00,3,135.51,135.56,135.49,135.49,1595
20140601|2014-04-03 07:30,3,135.48,135.58,135.42,135.56,6457
20140601|2014-04-03 08:00,3,135.56,135.79,135.56,135.78,6950
20140601|2014-04-03 08:30,3,135.79,135.84,135.72,135.75,5609
20140601|2014-04-03 09:00,3,135.75,136,135.74,135.99,5452
20140601|2014-04-03 09:30,3,135.99,135.99,135.91,135.93,2609
20140601|2014-04-03 10:00,3,135.92,135.93,135.88,135.91,2091
20140601|2014-04-03 10:30,3,135.91,135.93,135.89,135.9,857
20140601|2014-04-03 11:00,3,135.91,135.91,135.89,135.9,767
20140601|2014-04-03 11:30,3,135.89,135.95,135.89,135.94,148
20140601|2014-04-04 01:00,4,135.89,135.95,135.87,135.92,1782
20140601|2014-04-04 01:30,4,135.91,135.92,135.85,135.89,620
20140601|2014-04-04 02:00,4,135.88,135.91,135.8,135.9,2411
20140601|2014-04-04 02:30,4,135.9,135.91,135.79,135.8,1989
20140601|2014-04-04 03:00,4,135.79,135.79,135.73,135.76,1757
20140601|2014-04-04 03:30,4,135.76,135.89,135.74,135.88,4154
20140601|2014-04-04 04:00,4,135.88,135.99,135.86,135.89,3019
20140601|2014-04-04 04:30,4,135.89,135.96,135.88,135.94,975
20140601|2014-04-04 05:00,4,135.95,135.98,135.92,135.98,863
20140601|2014-04-04 05:30,4,135.98,135.98,135.92,135.95,2152
20140601|2014-04-04 06:00,4,135.95,135.97,135.92,135.94,2126
20140601|2014-04-04 06:30,4,135.95,135.99,135.92,135.93,1085
20140601|2014-04-04 07:00,4,135.93,135.95,135.92,135.95,1656
20140601|2014-04-04 07:30,4,135.93,136.31,135.88,136.26,7460
20140601|2014-04-04 08:00,4,136.27,136.51,136.27,136.45,5821
20140601|2014-04-04 08:30,4,136.47,136.58,136.45,136.52,4697
20140601|2014-04-04 09:00,4,136.53,136.75,136.43,136.75,4413
20140601|2014-04-04 09:30,4,136.76,136.95,136.71,136.79,7764
20140601|2014-04-04 10:00,4,136.79,136.82,136.73,136.78,3059
20140601|2014-04-04 10:30,4,136.78,136.86,136.75,136.83,1328
20140601|2014-04-04 11:00,4,136.84,136.94,136.84,136.93,68
20140601|2014-04-04 11:30,4,136.92,137.07,136.92,137.04,169
20140601|2014-04-07 01:00,7,137.01,137.01,136.85,136.95,1679
20140601|2014-04-07 01:30,7,136.93,137.01,136.86,136.88,992
20140601|2014-04-07 02:00,7,136.88,136.9,136.59,136.61,3905
20140601|2014-04-07 02:30,7,136.61,136.74,136.56,136.66,3886
20140601|2014-04-07 03:00,7,136.66,136.67,136.56,136.67,2295
20140601|2014-04-07 03:30,7,136.66,136.7,136.62,136.63,3104
20140601|2014-04-07 04:00,7,136.63,136.64,136.46,136.52,3174
20140601|2014-04-07 04:30,7,136.52,136.58,136.48,136.55,1286
20140601|2014-04-07 05:00,7,136.56,136.6,136.5,136.56,1933
20140601|2014-04-07 05:30,7,136.56,136.6,136.5,136.56,2175
20140601|2014-04-07 06:00,7,136.56,136.7,136.56,136.7,1736
20140601|2014-04-07 06:30,7,136.7,136.7,136.63,136.67,2061
20140601|2014-04-07 07:00,7,136.67,136.69,136.59,136.62,1906
20140601|2014-04-07 07:30,7,136.62,136.67,136.59,136.67,1142
20140601|2014-04-07 08:00,7,136.67,136.75,136.67,136.74,1210
20140601|2014-04-07 08:30,7,136.74,136.85,136.64,136.64,4968
20140601|2014-04-07 09:00,7,136.64,136.72,136.62,136.71,4061
20140601|2014-04-07 09:30,7,136.71,136.73,136.67,136.7,2590
20140601|2014-04-07 10:00,7,136.69,136.74,136.64,136.71,2183
20140601|2014-04-07 10:30,7,136.7,136.71,136.65,136.71,1053
20140601|2014-04-07 11:00,7,136.72,136.74,136.69,136.69,251
20140601|2014-04-07 11:30,7,136.69,136.71,136.67,136.7,302
20140601|2014-04-08 01:00,8,136.6,136.6,136.49,136.49,671
20140601|2014-04-08 01:30,8,136.49,136.53,136.44,136.46,1672
20140601|2014-04-08 02:00,8,136.46,136.6,136.44,136.58,3721
20140601|2014-04-08 02:30,8,136.59,136.59,136.5,136.52,2235
20140601|2014-04-08 03:00,8,136.52,136.63,136.49,136.58,5345
20140601|2014-04-08 03:30,8,136.58,136.58,136.48,136.48,3826
20140601|2014-04-08 04:00,8,136.49,136.55,136.45,136.54,4264
20140601|2014-04-08 04:30,8,136.53,136.65,136.49,136.6,4640
20140601|2014-04-08 05:00,8,136.59,136.59,136.52,136.53,1886
20140601|2014-04-08 05:30,8,136.53,136.62,136.53,136.62,2144
20140601|2014-04-08 06:00,8,136.62,136.66,136.6,136.62,1267
20140601|2014-04-08 06:30,8,136.62,136.62,136.5,136.51,1971
20140601|2014-04-08 07:00,8,136.5,136.53,136.43,136.46,3033
20140601|2014-04-08 07:30,8,136.46,136.49,136.42,136.43,2027
20140601|2014-04-08 08:00,8,136.44,136.52,136.44,136.52,1453
20140601|2014-04-08 08:30,8,136.52,136.53,136.38,136.44,2416
20140601|2014-04-08 09:00,8,136.44,136.48,136.39,136.48,1337
20140601|2014-04-08 09:30,8,136.48,136.48,136.37,136.44,1683
20140601|2014-04-08 10:00,8,136.43,136.47,136.39,136.47,1011
20140601|2014-04-08 10:30,8,136.48,136.53,136.47,136.52,1009
20140601|2014-04-08 11:00,8,136.53,136.53,136.47,136.47,363
20140601|2014-04-08 11:30,8,136.48,136.54,136.47,136.54,367
20140601|2014-04-08 12:00,8,136.56,136.56,136.56,136.56,1
20140601|2014-04-09 01:00,9,136.48,136.6,136.48,136.56,1158
20140601|2014-04-09 01:30,9,136.57,136.59,136.36,136.42,983
20140601|2014-04-09 02:00,9,136.41,136.43,136.29,136.42,1754
20140601|2014-04-09 02:30,9,136.41,136.48,136.4,136.48,1675
20140601|2014-04-09 03:00,9,136.47,136.49,136.4,136.48,1876
20140601|2014-04-09 03:30,9,136.48,136.48,136.43,136.44,1604
20140601|2014-04-09 04:00,9,136.43,136.44,136.39,136.42,2398
20140601|2014-04-09 04:30,9,136.42,136.43,136.34,136.35,2366
20140601|2014-04-09 05:00,9,136.35,136.39,136.24,136.38,2795
20140601|2014-04-09 05:30,9,136.38,136.41,136.34,136.37,936
20140601|2014-04-09 06:00,9,136.37,136.47,136.34,136.47,1681
20140601|2014-04-09 06:30,9,136.48,136.49,136.39,136.43,2238
20140601|2014-04-09 07:00,9,136.43,136.45,136.35,136.38,2091
20140601|2014-04-09 07:30,9,136.38,136.39,136.35,136.36,975
20140601|2014-04-09 08:00,9,136.36,136.4,136.2,136.23,4783
20140601|2014-04-09 08:30,9,136.23,136.29,136.17,136.28,5254
20140601|2014-04-09 09:00,9,136.29,136.32,136.26,136.3,1467
20140601|2014-04-09 09:30,9,136.31,136.31,136.24,136.28,1331
20140601|2014-04-09 10:00,9,136.28,136.29,136.26,136.28,1279
20140601|2014-04-09 10:30,9,136.29,136.31,136.28,136.31,241
20140601|2014-04-09 11:00,9,136.3,136.3,136.23,136.23,335
20140601|2014-04-09 11:30,9,136.23,136.25,136.21,136.23,158
20140601|2014-04-09 12:00,9,136.25,136.25,136.25,136.25,5
20140601|2014-04-10 01:00,10,136.55,136.78,136.55,136.69,1353
20140601|2014-04-10 01:30,10,136.69,136.89,136.69,136.79,2320
20140601|2014-04-10 02:00,10,136.79,136.86,136.76,136.81,2258
20140601|2014-04-10 02:30,10,136.81,136.85,136.71,136.72,3654
20140601|2014-04-10 03:00,10,136.72,136.81,136.72,136.81,1615
20140601|2014-04-10 03:30,10,136.81,136.83,136.78,136.78,1876
20140601|2014-04-10 04:00,10,136.79,136.94,136.78,136.91,2188
20140601|2014-04-10 04:30,10,136.9,137.02,136.87,137,1853
20140601|2014-04-10 05:00,10,137,137.07,136.99,137.01,1789
20140601|2014-04-10 05:30,10,137,137.02,136.98,136.99,1208
20140601|2014-04-10 06:00,10,136.99,137.02,136.9,136.9,2008
20140601|2014-04-10 06:30,10,136.9,136.95,136.85,136.92,1023
20140601|2014-04-10 07:00,10,136.91,136.93,136.89,136.91,978
20140601|2014-04-10 07:30,10,136.9,136.9,136.73,136.8,2223
20140601|2014-04-10 08:00,10,136.79,136.81,136.7,136.73,2235
20140601|2014-04-10 08:30,10,136.72,136.82,136.71,136.8,1722
20140601|2014-04-10 09:00,10,136.8,136.84,136.75,136.82,3459
20140601|2014-04-10 09:30,10,136.82,136.94,136.8,136.91,1764
20140601|2014-04-10 10:00,10,136.92,136.99,136.91,136.99,2624
20140601|2014-04-10 10:30,10,136.99,137,136.97,136.98,675
20140601|2014-04-10 11:00,10,136.98,137.03,136.98,137.01,218
20140601|2014-04-10 11:30,10,137.02,137.05,137.02,137.03,103
20140601|2014-04-11 01:00,11,136.89,136.94,136.82,136.91,555
20140601|2014-04-11 01:30,11,136.92,136.96,136.84,136.85,650
20140601|2014-04-11 02:00,11,136.86,136.9,136.79,136.81,1137
20140601|2014-04-11 02:30,11,136.8,136.82,136.75,136.82,1904
20140601|2014-04-11 03:00,11,136.82,136.83,136.78,136.8,830
20140601|2014-04-11 03:30,11,136.8,136.81,136.71,136.8,1674
20140601|2014-04-11 04:00,11,136.81,136.91,136.8,136.88,3610
20140601|2014-04-11 04:30,11,136.89,136.94,136.88,136.89,4071
20140601|2014-04-11 05:00,11,136.9,136.97,136.89,136.89,2663
20140601|2014-04-11 05:30,11,136.89,136.91,136.85,136.88,2176
20140601|2014-04-11 06:00,11,136.9,137.12,136.89,137.12,2515
20140601|2014-04-11 06:30,11,137.13,137.19,137.08,137.11,5928
20140601|2014-04-11 07:00,11,137.12,137.18,137.08,137.16,3573
20140601|2014-04-11 07:30,11,137.15,137.16,137.07,137.13,3679
20140601|2014-04-11 08:00,11,137.13,137.16,137.1,137.13,2704
20140601|2014-04-11 08:30,11,137.13,137.15,137.08,137.11,1691
20140601|2014-04-11 09:00,11,137.1,137.24,137.07,137.1,1822
20140601|2014-04-11 09:30,11,137.11,137.11,137,137.05,3106
20140601|2014-04-11 10:00,11,137.04,137.07,137,137.07,1669
20140601|2014-04-11 10:30,11,137.06,137.12,137.06,137.07,831
20140601|2014-04-11 11:00,11,137.07,137.08,137.06,137.06,60
20140601|2014-04-11 11:30,11,137.06,137.07,137.04,137.05,51
20140601|2014-04-14 01:00,14,137.2,137.2,137,137.1,1070
20140601|2014-04-14 01:30,14,137.1,137.17,137.08,137.15,323
20140601|2014-04-14 02:00,14,137.15,137.16,137.09,137.12,2149
20140601|2014-04-14 02:30,14,137.12,137.2,137.09,137.2,1554
20140601|2014-04-14 03:00,14,137.2,137.27,137.19,137.23,1952
20140601|2014-04-14 03:30,14,137.22,137.26,137.15,137.15,2078
20140601|2014-04-14 04:00,14,137.15,137.17,137.07,137.11,2192
20140601|2014-04-14 04:30,14,137.11,137.21,137.09,137.16,1610
20140601|2014-04-14 05:00,14,137.16,137.21,137.1,137.14,1804
20140601|2014-04-14 05:30,14,137.13,137.19,137.12,137.14,890
20140601|2014-04-14 06:00,14,137.13,137.19,137.13,137.18,699
20140601|2014-04-14 06:30,14,137.17,137.18,137.07,137.08,1667
20140601|2014-04-14 07:00,14,137.07,137.07,136.97,137.07,1928
20140601|2014-04-14 07:30,14,137.08,137.11,136.97,137.08,3633
20140601|2014-04-14 08:00,14,137.08,137.11,137.05,137.08,2365
20140601|2014-04-14 08:30,14,137.08,137.15,137.06,137.12,1508
20140601|2014-04-14 09:00,14,137.13,137.13,137.05,137.06,1687
20140601|2014-04-14 09:30,14,137.05,137.08,136.98,137.01,1947
20140601|2014-04-14 10:00,14,137,137.04,136.98,137.03,1164
20140601|2014-04-14 10:30,14,137.01,137.04,136.98,137.03,395
20140601|2014-04-14 11:00,14,137.04,137.05,137.04,137.05,64
20140601|2014-04-14 11:30,14,137.04,137.04,136.99,137,171
20140601|2014-04-15 01:00,15,136.97,137.07,136.97,137.05,439
20140601|2014-04-15 01:30,15,137.05,137.13,137.04,137.11,539
20140601|2014-04-15 02:00,15,137.11,137.2,137.04,137.17,1356
20140601|2014-04-15 02:30,15,137.16,137.28,137.15,137.22,1904
20140601|2014-04-15 03:00,15,137.22,137.28,137.19,137.21,2059
20140601|2014-04-15 03:30,15,137.21,137.25,137.19,137.23,1586
20140601|2014-04-15 04:00,15,137.23,137.26,137.15,137.25,2119
20140601|2014-04-15 04:30,15,137.26,137.27,137.19,137.21,1648
20140601|2014-04-15 05:00,15,137.22,137.24,137.2,137.24,569
20140601|2014-04-15 05:30,15,137.24,137.31,137.23,137.29,776
20140601|2014-04-15 06:00,15,137.29,137.3,137.24,137.26,953
20140601|2014-04-15 06:30,15,137.26,137.26,137.18,137.18,1751
20140601|2014-04-15 07:00,15,137.17,137.26,137.17,137.24,1270
20140601|2014-04-15 07:30,15,137.25,137.3,137.18,137.27,2355
20140601|2014-04-15 08:00,15,137.27,137.32,137.22,137.31,1752
20140601|2014-04-15 08:30,15,137.31,137.36,137.3,137.34,3284
20140601|2014-04-15 09:00,15,137.35,137.66,137.33,137.64,5201
20140601|2014-04-15 09:30,15,137.65,137.78,137.65,137.72,5024
20140601|2014-04-15 10:00,15,137.72,137.81,137.71,137.72,4654
20140601|2014-04-15 10:30,15,137.72,137.8,137.68,137.75,1757
20140601|2014-04-15 11:00,15,137.76,137.81,137.76,137.77,416
20140601|2014-04-15 11:30,15,137.76,137.82,137.76,137.81,245
20140601|2014-04-15 12:00,15,137.8,137.8,137.8,137.8,1
20140601|2014-04-16 01:00,16,137.56,137.63,137.51,137.62,949
20140601|2014-04-16 01:30,16,137.63,137.67,137.57,137.6,768
20140601|2014-04-16 02:00,16,137.6,137.62,137.51,137.6,3399
20140601|2014-04-16 02:30,16,137.6,137.73,137.58,137.68,1934
20140601|2014-04-16 03:00,16,137.69,137.71,137.64,137.67,1790
20140601|2014-04-16 03:30,16,137.66,137.66,137.54,137.56,2823
20140601|2014-04-16 04:00,16,137.56,137.6,137.54,137.57,1457
20140601|2014-04-16 04:30,16,137.57,137.58,137.53,137.53,1076
20140601|2014-04-16 05:00,16,137.53,137.63,137.53,137.63,1112
20140601|2014-04-16 05:30,16,137.63,137.65,137.58,137.62,1570
20140601|2014-04-16 06:00,16,137.62,137.67,137.59,137.66,1220
20140601|2014-04-16 06:30,16,137.65,137.68,137.62,137.67,1282
20140601|2014-04-16 07:00,16,137.67,137.7,137.64,137.68,2048
20140601|2014-04-16 07:30,16,137.68,137.73,137.68,137.7,2550
20140601|2014-04-16 08:00,16,137.7,137.71,137.56,137.62,2637
20140601|2014-04-16 08:30,16,137.62,137.69,137.61,137.69,2000
20140601|2014-04-16 09:00,16,137.69,137.69,137.61,137.65,1299
20140601|2014-04-16 09:30,16,137.65,137.72,137.65,137.68,1746
20140601|2014-04-16 10:00,16,137.68,137.73,137.63,137.69,1858
20140601|2014-04-16 10:30,16,137.7,137.72,137.69,137.71,193
20140601|2014-04-16 11:00,16,137.71,137.72,137.69,137.71,118
20140601|2014-04-16 11:30,16,137.71,137.73,137.67,137.7,186
20140601|2014-04-17 01:00,17,137.67,137.76,137.65,137.7,659
20140601|2014-04-17 01:30,17,137.69,137.71,137.65,137.68,164
20140601|2014-04-17 02:00,17,137.68,137.74,137.66,137.74,1875
20140601|2014-04-17 02:30,17,137.75,137.78,137.67,137.68,1601
20140601|2014-04-17 03:00,17,137.67,137.7,137.64,137.67,2394
20140601|2014-04-17 03:30,17,137.67,137.69,137.58,137.59,6055
20140601|2014-04-17 04:00,17,137.59,137.59,137.53,137.56,3040
20140601|2014-04-17 04:30,17,137.57,137.63,137.56,137.57,4649
20140601|2014-04-17 05:00,17,137.56,137.6,137.53,137.55,3923
20140601|2014-04-17 05:30,17,137.56,137.6,137.56,137.57,1804
20140601|2014-04-17 06:00,17,137.57,137.6,137.54,137.56,731
20140601|2014-04-17 06:30,17,137.55,137.56,137.51,137.52,1518
20140601|2014-04-17 07:00,17,137.52,137.53,137.48,137.49,1691
20140601|2014-04-17 07:30,17,137.48,137.55,137.4,137.53,3607
20140601|2014-04-17 08:00,17,137.53,137.58,137.53,137.54,1542
20140601|2014-04-17 08:30,17,137.53,137.53,137.43,137.5,2312
20140601|2014-04-17 09:00,17,137.49,137.49,137.39,137.4,2529
20140601|2014-04-17 09:30,17,137.4,137.44,137.39,137.39,2801
20140601|2014-04-17 10:00,17,137.38,137.39,137.34,137.36,1622
20140601|2014-04-17 10:30,17,137.35,137.38,137.33,137.35,763
20140601|2014-04-17 11:00,17,137.35,137.35,137.08,137.09,632
20140601|2014-04-17 11:30,17,137.08,137.11,137.01,137.09,247
20140601|2014-04-22 01:00,22,137.15,137.23,137.06,137.07,1470
20140601|2014-04-22 01:30,22,137.07,137.11,137.03,137.11,528
20140601|2014-04-22 02:00,22,137.11,137.21,137.08,137.13,1927
20140601|2014-04-22 02:30,22,137.13,137.16,137.11,137.12,2228
20140601|2014-04-22 03:00,22,137.11,137.13,137.08,137.13,1153
20140601|2014-04-22 03:30,22,137.12,137.16,137.1,137.12,1469
20140601|2014-04-22 04:00,22,137.13,137.13,137.07,137.09,1061
20140601|2014-04-22 04:30,22,137.09,137.14,137.06,137.07,2221
20140601|2014-04-22 05:00,22,137.07,137.09,137.01,137.07,3573
20140601|2014-04-22 05:30,22,137.07,137.08,137,137.06,791
20140601|2014-04-22 06:00,22,137.07,137.07,137.02,137.05,538
20140601|2014-04-22 06:30,22,137.05,137.05,136.92,136.98,1876
20140601|2014-04-22 07:00,22,136.98,137.03,136.93,137.01,2104
20140601|2014-04-22 07:30,22,137.01,137.06,137.01,137.05,798
20140601|2014-04-22 08:00,22,137.05,137.05,136.98,137.02,1290
20140601|2014-04-22 08:30,22,137.01,137.06,136.99,137.01,1442
20140601|2014-04-22 09:00,22,137.01,137.03,136.94,136.98,3461
20140601|2014-04-22 09:30,22,136.98,137.06,136.93,137.04,1152
20140601|2014-04-22 10:00,22,137.04,137.07,137.01,137.06,1035
20140601|2014-04-22 10:30,22,137.05,137.12,137.04,137.11,772
20140601|2014-04-22 11:00,22,137.1,137.12,137.08,137.11,410
20140601|2014-04-22 11:30,22,137.11,137.13,137.1,137.13,211
20140601|2014-04-23 01:00,23,137.1,137.18,137.05,137.16,723
20140601|2014-04-23 01:30,23,137.15,137.19,137.14,137.17,509
20140601|2014-04-23 02:00,23,137.18,137.2,137.12,137.18,3129
20140601|2014-04-23 02:30,23,137.17,137.17,136.98,136.99,3156
20140601|2014-04-23 03:00,23,137,137.06,136.92,137.03,2910
20140601|2014-04-23 03:30,23,137.03,137.05,137,137.04,842
20140601|2014-04-23 04:00,23,137.04,137.1,137.02,137.09,1508
20140601|2014-04-23 04:30,23,137.1,137.14,137.08,137.12,2314
20140601|2014-04-23 05:00,23,137.12,137.16,137.1,137.16,955
20140601|2014-04-23 05:30,23,137.17,137.17,137.11,137.12,1614
20140601|2014-04-23 06:00,23,137.12,137.17,137.12,137.14,1087
20140601|2014-04-23 06:30,23,137.15,137.18,137.12,137.15,1667
20140601|2014-04-23 07:00,23,137.14,137.24,137.13,137.22,2283
20140601|2014-04-23 07:30,23,137.22,137.25,137.2,137.23,969
20140601|2014-04-23 08:00,23,137.23,137.28,137.11,137.12,2374
20140601|2014-04-23 08:30,23,137.12,137.17,137.03,137.04,1500
20140601|2014-04-23 09:00,23,137.04,137.16,137.04,137.14,2718
20140601|2014-04-23 09:30,23,137.15,137.18,137.11,137.12,1800
20140601|2014-04-23 10:00,23,137.12,137.27,137.11,137.23,1805
20140601|2014-04-23 10:30,23,137.24,137.25,137.21,137.21,612
20140601|2014-04-23 11:00,23,137.21,137.21,137.16,137.2,154
20140601|2014-04-23 11:30,23,137.18,137.22,137.17,137.22,94
20140601|2014-04-24 01:00,24,137.16,137.17,137.07,137.15,349
20140601|2014-04-24 01:30,24,137.15,137.15,137.01,137.06,603
20140601|2014-04-24 02:00,24,137.06,137.08,137.02,137.04,1219
20140601|2014-04-24 02:30,24,137.04,137.06,136.96,136.96,1905
20140601|2014-04-24 03:00,24,136.96,136.96,136.81,136.89,3872
20140601|2014-04-24 03:30,24,136.89,136.93,136.88,136.93,1494
20140601|2014-04-24 04:00,24,136.93,137.07,136.92,137.07,2082
20140601|2014-04-24 04:30,24,137.08,137.14,137.07,137.12,1667
20140601|2014-04-24 05:00,24,137.13,137.18,137.09,137.17,2235
20140601|2014-04-24 05:30,24,137.17,137.18,137.08,137.09,3057
20140601|2014-04-24 06:00,24,137.09,137.15,137.08,137.11,1046
20140601|2014-04-24 06:30,24,137.11,137.11,137.05,137.07,1261
20140601|2014-04-24 07:00,24,137.07,137.07,136.95,136.95,1439
20140601|2014-04-24 07:30,24,136.95,137.01,136.88,137.01,3376
20140601|2014-04-24 08:00,24,137.02,137.09,137.01,137.03,1752
20140601|2014-04-24 08:30,24,137.03,137.41,137.03,137.24,4138
20140601|2014-04-24 09:00,24,137.24,137.34,137.2,137.22,3484
20140601|2014-04-24 09:30,24,137.22,137.27,137.18,137.19,2307
20140601|2014-04-24 10:00,24,137.19,137.24,137.12,137.17,2580
20140601|2014-04-24 10:30,24,137.18,137.18,137.12,137.18,327
20140601|2014-04-24 11:00,24,137.18,137.21,137.17,137.21,138
20140601|2014-04-24 11:30,24,137.21,137.21,137.15,137.15,98
20140601|2014-04-24 12:00,24,137.15,137.15,137.15,137.15,1
20140601|2014-04-25 01:00,25,137.23,137.34,137.23,137.32,468
20140601|2014-04-25 01:30,25,137.33,137.42,137.31,137.39,747
20140601|2014-04-25 02:00,25,137.4,137.45,137.34,137.35,3016
20140601|2014-04-25 02:30,25,137.35,137.39,137.32,137.38,2303
20140601|2014-04-25 03:00,25,137.39,137.45,137.36,137.39,2977
20140601|2014-04-25 03:30,25,137.38,137.44,137.36,137.41,2572
20140601|2014-04-25 04:00,25,137.41,137.42,137.37,137.38,3538
20140601|2014-04-25 04:30,25,137.38,137.43,137.37,137.37,2670
20140601|2014-04-25 05:00,25,137.36,137.44,137.35,137.39,1595
20140601|2014-04-25 05:30,25,137.4,137.55,137.4,137.52,1679
20140601|2014-04-25 06:00,25,137.53,137.58,137.52,137.54,1067
20140601|2014-04-25 06:30,25,137.55,137.58,137.52,137.54,1449
20140601|2014-04-25 07:00,25,137.55,137.6,137.53,137.56,1768
20140601|2014-04-25 07:30,25,137.55,137.57,137.47,137.48,2176
20140601|2014-04-25 08:00,25,137.48,137.52,137.46,137.51,1370
20140601|2014-04-25 08:30,25,137.52,137.61,137.51,137.58,2970
20140601|2014-04-25 09:00,25,137.58,137.59,137.52,137.58,2180
20140601|2014-04-25 09:30,25,137.58,137.63,137.57,137.61,1884
20140601|2014-04-25 10:00,25,137.62,137.66,137.59,137.59,1616
20140601|2014-04-25 10:30,25,137.59,137.6,137.57,137.6,1320
20140601|2014-04-25 11:00,25,137.6,137.61,137.59,137.61,190
20140601|2014-04-25 11:30,25,137.6,137.62,137.57,137.57,60
20140601|2014-04-25 12:00,25,137.57,137.57,137.57,137.57,1
20140601|2014-04-28 01:00,28,137.5,137.55,137.49,137.5,603
20140601|2014-04-28 01:30,28,137.51,137.53,137.5,137.53,498
20140601|2014-04-28 02:00,28,137.52,137.56,137.5,137.52,1269
20140601|2014-04-28 02:30,28,137.51,137.54,137.47,137.5,1551
20140601|2014-04-28 03:00,28,137.49,137.51,137.48,137.51,1442
20140601|2014-04-28 03:30,28,137.52,137.55,137.52,137.53,2199
20140601|2014-04-28 04:00,28,137.53,137.55,137.46,137.49,1931
20140601|2014-04-28 04:30,28,137.49,137.51,137.48,137.48,1405
20140601|2014-04-28 05:00,28,137.47,137.49,137.46,137.48,1052
20140601|2014-04-28 05:30,28,137.48,137.49,137.45,137.49,1288
20140601|2014-04-28 06:00,28,137.48,137.49,137.42,137.42,1291
20140601|2014-04-28 06:30,28,137.43,137.46,137.42,137.46,624
20140601|2014-04-28 07:00,28,137.45,137.46,137.42,137.46,1383
20140601|2014-04-28 07:30,28,137.47,137.53,137.47,137.53,2115
20140601|2014-04-28 08:00,28,137.53,137.54,137.37,137.41,2785
20140601|2014-04-28 08:30,28,137.41,137.44,137.37,137.38,2042
20140601|2014-04-28 09:00,28,137.38,137.38,137.26,137.3,2465
20140601|2014-04-28 09:30,28,137.29,137.38,137.25,137.38,2068
20140601|2014-04-28 10:00,28,137.37,137.4,137.34,137.38,1786
20140601|2014-04-28 10:30,28,137.38,137.42,137.37,137.41,585
20140601|2014-04-28 11:00,28,137.4,137.42,137.37,137.37,275
20140601|2014-04-28 11:30,28,137.37,137.4,137.34,137.4,152
20140601|2014-04-29 01:00,29,137.33,137.35,137.27,137.27,441
20140601|2014-04-29 01:30,29,137.28,137.3,137.26,137.28,314
20140601|2014-04-29 02:00,29,137.28,137.29,137.09,137.09,4318
20140601|2014-04-29 02:30,29,137.1,137.12,136.97,137.04,3759
20140601|2014-04-29 03:00,29,137.05,137.19,137.05,137.09,3647
20140601|2014-04-29 03:30,29,137.1,137.12,137.04,137.04,2238
20140601|2014-04-29 04:00,29,137.05,137.07,137,137.01,2569
20140601|2014-04-29 04:30,29,137,137.03,136.98,136.99,1725
20140601|2014-04-29 05:00,29,136.99,137.02,136.97,136.99,2313
20140601|2014-04-29 05:30,29,136.99,137.01,136.97,136.99,1690
20140601|2014-04-29 06:00,29,137,137.07,136.98,137.02,1048
20140601|2014-04-29 06:30,29,137.02,137.05,136.94,136.95,2172
20140601|2014-04-29 07:00,29,136.95,137.36,136.95,137.31,6353
20140601|2014-04-29 07:30,29,137.3,137.3,137.22,137.25,2411
20140601|2014-04-29 08:00,29,137.25,137.31,137.24,137.3,1524
20140601|2014-04-29 08:30,29,137.29,137.35,137.21,137.22,3255
20140601|2014-04-29 09:00,29,137.23,137.39,137.22,137.34,4267
20140601|2014-04-29 09:30,29,137.35,137.36,137.28,137.29,3208
20140601|2014-04-29 10:00,29,137.29,137.34,137.27,137.32,2276
20140601|2014-04-29 10:30,29,137.31,137.38,137.31,137.38,516
20140601|2014-04-29 11:00,29,137.38,137.4,137.33,137.33,101
20140601|2014-04-29 11:30,29,137.34,137.36,137.34,137.36,72
20140601|2014-04-30 01:00,30,137.41,137.47,137.37,137.44,1104
20140601|2014-04-30 01:30,30,137.43,137.44,137.4,137.42,521
20140601|2014-04-30 02:00,30,137.42,137.42,137.28,137.35,3133
20140601|2014-04-30 02:30,30,137.35,137.36,137.31,137.32,2610
20140601|2014-04-30 03:00,30,137.32,137.33,137.28,137.28,4512
20140601|2014-04-30 03:30,30,137.28,137.39,137.24,137.34,18834
20140601|2014-04-30 04:00,30,137.35,137.4,137.24,137.31,8002
20140601|2014-04-30 04:30,30,137.32,137.33,137.29,137.3,1896
20140601|2014-04-30 05:00,30,137.31,137.39,137.31,137.35,2168
20140601|2014-04-30 05:30,30,137.34,137.36,137.31,137.32,1899
20140601|2014-04-30 06:00,30,137.32,137.35,137.28,137.32,1676
20140601|2014-04-30 06:30,30,137.33,137.38,137.32,137.38,1502
20140601|2014-04-30 07:00,30,137.37,137.39,137.29,137.36,3798
20140601|2014-04-30 07:30,30,137.37,137.57,137.37,137.53,7375
20140601|2014-04-30 08:00,30,137.53,137.62,137.51,137.61,4137
20140601|2014-04-30 08:30,30,137.61,137.62,137.48,137.57,5087
20140601|2014-04-30 09:00,30,137.58,137.68,137.58,137.63,5296
20140601|2014-04-30 09:30,30,137.62,137.73,137.61,137.73,4580
20140601|2014-04-30 10:00,30,137.73,137.87,137.71,137.87,8743
20140601|2014-04-30 10:30,30,137.86,137.86,137.8,137.85,1790
20140601|2014-04-30 11:00,30,137.85,137.88,137.84,137.87,343
20140601|2014-04-30 11:30,30,137.88,137.89,137.85,137.85,289
20140601|2014-04-30 12:00,30,137.85,137.85,137.85,137.85,4
20140601|2014-05-02 01:00,2,138.05,138.05,137.9,137.93,1134
20140601|2014-05-02 01:30,2,137.94,137.95,137.87,137.89,777
20140601|2014-05-02 02:00,2,137.89,137.95,137.87,137.94,1921
20140601|2014-05-02 02:30,2,137.93,137.95,137.86,137.88,1227
20140601|2014-05-02 03:00,2,137.89,137.92,137.86,137.88,959
20140601|2014-05-02 03:30,2,137.89,137.9,137.86,137.88,1515
20140601|2014-05-02 04:00,2,137.88,137.89,137.82,137.84,1273
20140601|2014-05-02 04:30,2,137.84,137.85,137.82,137.83,697
20140601|2014-05-02 05:00,2,137.84,137.93,137.83,137.91,1670
20140601|2014-05-02 05:30,2,137.91,137.96,137.9,137.91,906
20140601|2014-05-02 06:00,2,137.91,137.96,137.9,137.95,1039
20140601|2014-05-02 06:30,2,137.96,138,137.94,137.98,1661
20140601|2014-05-02 07:00,2,137.97,138,137.95,138,1778
20140601|2014-05-02 07:30,2,137.94,137.94,137.45,137.72,9448
20140601|2014-05-02 08:00,2,137.72,137.86,137.67,137.82,5409
20140601|2014-05-02 08:30,2,137.82,137.92,137.78,137.92,3542
20140601|2014-05-02 09:00,2,137.93,138.01,137.84,138,3596
20140601|2014-05-02 09:30,2,138.01,138.28,137.92,138.11,7745
20140601|2014-05-02 10:00,2,138.1,138.14,138.06,138.11,3183
20140601|2014-05-02 10:30,2,138.1,138.14,138.09,138.14,964
20140601|2014-05-02 11:00,2,138.14,138.2,138.14,138.2,128
20140601|2014-05-02 11:30,2,138.18,138.22,138.17,138.17,102
20140601|2014-05-05 01:00,5,138.14,138.2,138.1,138.14,669
20140601|2014-05-05 01:30,5,138.14,138.14,138.11,138.11,79
20140601|2014-05-05 02:00,5,138.12,138.15,138.07,138.09,942
20140601|2014-05-05 02:30,5,138.09,138.16,138.08,138.16,654
20140601|2014-05-05 03:00,5,138.15,138.17,138.14,138.17,817
20140601|2014-05-05 03:30,5,138.17,138.21,138.16,138.17,644
20140601|2014-05-05 04:00,5,138.17,138.22,138.17,138.18,862
20140601|2014-05-05 04:30,5,138.17,138.21,138.15,138.19,1001
20140601|2014-05-05 05:00,5,138.19,138.19,138.16,138.18,580
20140601|2014-05-05 05:30,5,138.18,138.18,138.13,138.14,547
20140601|2014-05-05 06:00,5,138.13,138.16,138.12,138.14,243
20140601|2014-05-05 06:30,5,138.13,138.15,138.1,138.12,1001
20140601|2014-05-05 07:00,5,138.12,138.16,138.12,138.13,493
20140601|2014-05-05 07:30,5,138.13,138.14,138.08,138.11,925
20140601|2014-05-05 08:00,5,138.11,138.13,138.1,138.1,426
20140601|2014-05-05 08:30,5,138.1,138.12,138.03,138.04,901
20140601|2014-05-05 09:00,5,138.02,138.05,137.98,138.05,993
20140601|2014-05-05 09:30,5,138.04,138.04,137.98,137.99,480
20140601|2014-05-05 10:00,5,138,138.02,137.95,137.96,443
20140601|2014-05-05 10:30,5,137.95,137.96,137.93,137.96,373
20140601|2014-05-05 11:00,5,137.96,137.97,137.95,137.96,89
20140601|2014-05-05 11:30,5,137.95,137.95,137.9,137.9,130
20140601|2014-05-06 01:00,6,137.87,137.98,137.87,137.98,432
20140601|2014-05-06 01:30,6,137.98,138.01,137.97,137.98,243
20140601|2014-05-06 02:00,6,137.97,138.07,137.97,137.99,1246
20140601|2014-05-06 02:30,6,137.99,138,137.85,137.86,1776
20140601|2014-05-06 03:00,6,137.87,137.92,137.86,137.88,1433
20140601|2014-05-06 03:30,6,137.88,137.88,137.79,137.8,3153
20140601|2014-05-06 04:00,6,137.79,137.93,137.79,137.93,2992
20140601|2014-05-06 04:30,6,137.93,137.97,137.91,137.91,2113
20140601|2014-05-06 05:00,6,137.91,137.93,137.86,137.87,1889
20140601|2014-05-06 05:30,6,137.87,137.91,137.86,137.89,849
20140601|2014-05-06 06:00,6,137.89,137.95,137.85,137.87,1677
20140601|2014-05-06 06:30,6,137.88,137.93,137.83,137.83,1712
20140601|2014-05-06 07:00,6,137.83,138.03,137.83,137.97,2279
20140601|2014-05-06 07:30,6,137.97,138.08,137.97,138.07,3206
20140601|2014-05-06 08:00,6,138.07,138.09,138.02,138.05,1512
20140601|2014-05-06 08:30,6,138.05,138.1,138,138.05,4199
20140601|2014-05-06 09:00,6,138.05,138.13,138.05,138.08,1906
20140601|2014-05-06 09:30,6,138.07,138.08,138.03,138.07,1948
20140601|2014-05-06 10:00,6,138.06,138.12,138.04,138.08,1951
20140601|2014-05-06 10:30,6,138.08,138.11,138.08,138.1,578
20140601|2014-05-06 11:00,6,138.11,138.11,138.09,138.09,90
20140601|2014-05-06 11:30,6,138.08,138.1,138.06,138.06,101
20140601|2014-05-07 01:00,7,138.17,138.21,138.16,138.19,544
20140601|2014-05-07 01:30,7,138.19,138.21,138.17,138.17,352
20140601|2014-05-07 02:00,7,138.18,138.31,138.18,138.3,1939
20140601|2014-05-07 02:30,7,138.3,138.36,138.28,138.31,2046
20140601|2014-05-07 03:00,7,138.31,138.33,138.28,138.28,1715
20140601|2014-05-07 03:30,7,138.27,138.28,138.22,138.22,2132
20140601|2014-05-07 04:00,7,138.22,138.24,138.17,138.19,1925
20140601|2014-05-07 04:30,7,138.19,138.22,138.12,138.22,3187
20140601|2014-05-07 05:00,7,138.22,138.24,138.18,138.19,2112
20140601|2014-05-07 05:30,7,138.19,138.21,138.1,138.11,1336
20140601|2014-05-07 06:00,7,138.12,138.13,138.04,138.05,2499
20140601|2014-05-07 06:30,7,138.04,138.08,137.99,138.07,1601
20140601|2014-05-07 07:00,7,138.06,138.06,137.84,137.88,2764
20140601|2014-05-07 07:30,7,137.88,137.92,137.79,137.83,3498
20140601|2014-05-07 08:00,7,137.83,137.93,137.82,137.91,2804
20140601|2014-05-07 08:30,7,137.91,137.92,137.76,137.83,4987
20140601|2014-05-07 09:00,7,137.83,138.03,137.77,137.87,5364
20140601|2014-05-07 09:30,7,137.87,137.97,137.86,137.97,2164
20140601|2014-05-07 10:00,7,137.97,138.05,137.93,137.98,2392
20140601|2014-05-07 10:30,7,137.98,137.98,137.93,137.96,517
20140601|2014-05-07 11:00,7,137.97,137.98,137.95,137.96,389
20140601|2014-05-07 11:30,7,137.97,138.01,137.94,137.95,193
20140601|2014-05-08 01:00,8,137.99,138.03,137.93,137.97,476
20140601|2014-05-08 01:30,8,137.98,137.98,137.93,137.95,251
20140601|2014-05-08 02:00,8,137.94,138.05,137.93,137.98,1250
20140601|2014-05-08 02:30,8,137.98,138.02,137.93,138,2305
20140601|2014-05-08 03:00,8,138,138.02,137.94,137.94,1202
20140601|2014-05-08 03:30,8,137.95,137.97,137.87,137.92,1074
20140601|2014-05-08 04:00,8,137.91,137.93,137.86,137.88,3799
20140601|2014-05-08 04:30,8,137.88,137.89,137.79,137.87,2411
20140601|2014-05-08 05:00,8,137.87,137.9,137.85,137.88,855
20140601|2014-05-08 05:30,8,137.88,137.91,137.87,137.89,1185
20140601|2014-05-08 06:00,8,137.89,137.9,137.84,137.9,1986
20140601|2014-05-08 06:30,8,137.9,137.96,137.79,137.91,2772
20140601|2014-05-08 07:00,8,137.92,138,137.92,137.93,2276
20140601|2014-05-08 07:30,8,137.91,138.36,137.85,138.3,8633
20140601|2014-05-08 08:00,8,138.31,138.52,138.28,138.38,12125
20140601|2014-05-08 08:30,8,138.38,138.47,138.31,138.34,4166
20140601|2014-05-08 09:00,8,138.34,138.38,138.24,138.37,2953
20140601|2014-05-08 09:30,8,138.37,138.61,138.37,138.48,5269
20140601|2014-05-08 10:00,8,138.49,138.55,138.44,138.54,2975
20140601|2014-05-08 10:30,8,138.54,138.56,138.49,138.52,1197
20140601|2014-05-08 11:00,8,138.52,138.58,138.52,138.58,608
20140601|2014-05-08 11:30,8,138.58,138.62,138.55,138.56,293
20140601|2014-05-09 01:00,9,138.54,138.7,138.54,138.62,930
20140601|2014-05-09 01:30,9,138.62,138.67,138.6,138.61,1018
20140601|2014-05-09 02:00,9,138.6,138.61,138.51,138.55,1918
20140601|2014-05-09 02:30,9,138.54,138.57,138.47,138.47,3355
20140601|2014-05-09 03:00,9,138.48,138.57,138.48,138.55,2266
20140601|2014-05-09 03:30,9,138.56,138.67,138.54,138.66,2553
20140601|2014-05-09 04:00,9,138.65,138.72,138.63,138.69,1631
20140601|2014-05-09 04:30,9,138.7,138.7,138.61,138.63,2183
20140601|2014-05-09 05:00,9,138.62,138.68,138.61,138.67,1661
20140601|2014-05-09 05:30,9,138.67,138.7,138.67,138.69,765
20140601|2014-05-09 06:00,9,138.69,138.69,138.63,138.68,1720
20140601|2014-05-09 06:30,9,138.67,138.78,138.66,138.75,3370
20140601|2014-05-09 07:00,9,138.75,138.81,138.67,138.75,5355
20140601|2014-05-09 07:30,9,138.75,138.8,138.54,138.59,5486
20140601|2014-05-09 08:00,9,138.59,138.64,138.55,138.63,3308
20140601|2014-05-09 08:30,9,138.63,138.67,138.55,138.56,2343
20140601|2014-05-09 09:00,9,138.57,138.62,138.53,138.62,2699
20140601|2014-05-09 09:30,9,138.61,138.66,138.58,138.61,2141
20140601|2014-05-09 10:00,9,138.62,138.62,138.5,138.53,1971
20140601|2014-05-09 10:30,9,138.53,138.55,138.48,138.51,928
20140601|2014-05-09 11:00,9,138.5,138.52,138.48,138.51,135
20140601|2014-05-09 11:30,9,138.52,138.52,138.43,138.44,143
20140601|2014-05-12 01:00,12,138.4,138.5,138.34,138.42,430
20140601|2014-05-12 01:30,12,138.44,138.44,138.36,138.36,670
20140601|2014-05-12 02:00,12,138.37,138.37,138.26,138.32,2056
20140601|2014-05-12 02:30,12,138.32,138.41,138.31,138.32,1447
20140601|2014-05-12 03:00,12,138.32,138.34,138.29,138.31,826
20140601|2014-05-12 03:30,12,138.31,138.31,138.25,138.27,1912
20140601|2014-05-12 04:00,12,138.27,138.31,138.26,138.28,2047
20140601|2014-05-12 04:30,12,138.29,138.35,138.28,138.28,997
20140601|2014-05-12 05:00,12,138.28,138.31,138.27,138.28,677
20140601|2014-05-12 05:30,12,138.28,138.36,138.28,138.34,472
20140601|2014-05-12 06:00,12,138.35,138.37,138.31,138.34,1955
20140601|2014-05-12 06:30,12,138.34,138.4,138.33,138.4,1207
20140601|2014-05-12 07:00,12,138.4,138.42,138.36,138.38,854
20140601|2014-05-12 07:30,12,138.38,138.41,138.34,138.38,836
20140601|2014-05-12 08:00,12,138.37,138.4,138.32,138.35,1318
20140601|2014-05-12 08:30,12,138.35,138.37,138.31,138.34,2184
20140601|2014-05-12 09:00,12,138.34,138.35,138.31,138.33,1673
20140601|2014-05-12 09:30,12,138.32,138.36,138.25,138.35,2202
20140601|2014-05-12 10:00,12,138.35,138.36,138.31,138.35,1527
20140601|2014-05-12 10:30,12,138.35,138.37,138.32,138.32,652
20140601|2014-05-12 11:00,12,138.33,138.34,138.31,138.32,202
20140601|2014-05-12 11:30,12,138.32,138.36,138.32,138.33,154
20140601|2014-05-13 01:00,13,138.26,138.38,138.26,138.34,512
20140601|2014-05-13 01:30,13,138.35,138.36,138.29,138.33,918
20140601|2014-05-13 02:00,13,138.31,138.35,138.3,138.32,1201
20140601|2014-05-13 02:30,13,138.31,138.31,138.22,138.23,2685
20140601|2014-05-13 03:00,13,138.23,138.28,138.21,138.26,1934
20140601|2014-05-13 03:30,13,138.26,138.28,138.23,138.24,1941
20140601|2014-05-13 04:00,13,138.25,138.41,138.25,138.34,3995
20140601|2014-05-13 04:30,13,138.34,138.35,138.3,138.33,1859
20140601|2014-05-13 05:00,13,138.33,138.65,138.32,138.62,5917
20140601|2014-05-13 05:30,13,138.63,138.63,138.53,138.53,2298
20140601|2014-05-13 06:00,13,138.53,138.53,138.42,138.49,2650
20140601|2014-05-13 06:30,13,138.49,138.52,138.45,138.49,755
20140601|2014-05-13 07:00,13,138.5,138.54,138.45,138.54,1569
20140601|2014-05-13 07:30,13,138.55,138.68,138.55,138.63,6403
20140601|2014-05-13 08:00,13,138.63,138.83,138.61,138.81,6418
20140601|2014-05-13 08:30,13,138.81,138.88,138.78,138.85,3314
20140601|2014-05-13 09:00,13,138.85,138.88,138.79,138.8,3889
20140601|2014-05-13 09:30,13,138.8,138.84,138.79,138.81,2177
20140601|2014-05-13 10:00,13,138.8,138.84,138.79,138.81,1036
20140601|2014-05-13 10:30,13,138.8,138.84,138.79,138.79,651
20140601|2014-05-13 11:00,13,138.79,138.82,138.78,138.82,140
20140601|2014-05-13 11:30,13,138.82,138.82,138.79,138.81,119
20140601|2014-05-14 01:00,14,138.78,138.85,138.75,138.81,1131
20140601|2014-05-14 01:30,14,138.81,138.9,138.81,138.9,845
20140601|2014-05-14 02:00,14,138.9,138.93,138.88,138.93,3927
20140601|2014-05-14 02:30,14,138.93,139.01,138.91,138.98,2672
20140601|2014-05-14 03:00,14,138.98,139.1,138.97,139.1,3927
20140601|2014-05-14 03:30,14,139.1,139.27,139.1,139.27,5384
20140601|2014-05-14 04:00,14,139.27,139.45,139.27,139.41,6242
20140601|2014-05-14 04:30,14,139.41,139.51,139.35,139.36,4058
20140601|2014-05-14 05:00,14,139.37,139.4,139.35,139.36,2567
20140601|2014-05-14 05:30,14,139.37,139.43,139.36,139.43,2023
20140601|2014-05-14 06:00,14,139.42,139.46,139.39,139.46,1393
20140601|2014-05-14 06:30,14,139.46,139.51,139.44,139.46,2001
20140601|2014-05-14 07:00,14,139.47,139.47,139.42,139.42,1050
20140601|2014-05-14 07:30,14,139.42,139.46,139.39,139.46,2928
20140601|2014-05-14 08:00,14,139.45,139.47,139.41,139.43,1729
20140601|2014-05-14 08:30,14,139.44,139.61,139.44,139.59,4326
20140601|2014-05-14 09:00,14,139.59,139.6,139.49,139.55,2754
20140601|2014-05-14 09:30,14,139.54,139.56,139.51,139.55,2415
20140601|2014-05-14 10:00,14,139.55,139.55,139.47,139.5,4307
20140601|2014-05-14 10:30,14,139.49,139.58,139.48,139.58,934
20140601|2014-05-14 11:00,14,139.58,139.61,139.56,139.58,370
20140601|2014-05-14 11:30,14,139.58,139.6,139.53,139.55,528
20140601|2014-05-15 01:00,15,139.44,139.46,139.38,139.45,1073
20140601|2014-05-15 01:30,15,139.45,139.55,139.45,139.53,556
20140601|2014-05-15 02:00,15,139.54,139.6,139.49,139.49,2901
20140601|2014-05-15 02:30,15,139.49,139.59,139.48,139.58,4067
20140601|2014-05-15 03:00,15,139.58,139.85,139.57,139.8,6183
20140601|2014-05-15 03:30,15,139.8,139.88,139.8,139.84,5898
20140601|2014-05-15 04:00,15,139.83,139.88,139.71,139.76,5233
20140601|2014-05-15 04:30,15,139.76,139.81,139.75,139.81,3683
20140601|2014-05-15 05:00,15,139.81,139.85,139.75,139.78,5049
20140601|2014-05-15 05:30,15,139.78,139.78,139.67,139.7,2779
20140601|2014-05-15 06:00,15,139.7,139.73,139.63,139.66,2759
20140601|2014-05-15 06:30,15,139.66,139.77,139.64,139.72,4256
20140601|2014-05-15 07:00,15,139.71,139.73,139.57,139.63,5339
20140601|2014-05-15 07:30,15,139.62,139.85,139.55,139.79,10179
20140601|2014-05-15 08:00,15,139.79,139.91,139.74,139.8,9046
20140601|2014-05-15 08:30,15,139.8,139.89,139.78,139.84,7582
20140601|2014-05-15 09:00,15,139.84,140.09,139.83,140.04,12590
20140601|2014-05-15 09:30,15,140.03,140.19,140,140.07,7155
20140601|2014-05-15 10:00,15,140.07,140.17,140.05,140.16,4386
20140601|2014-05-15 10:30,15,140.16,140.16,140.09,140.09,1386
20140601|2014-05-15 11:00,15,140.08,140.1,140.06,140.08,537
20140601|2014-05-15 11:30,15,140.09,140.09,140.03,140.03,453
20140601|2014-05-16 01:00,16,140.01,140.02,139.88,139.9,1282
20140601|2014-05-16 01:30,16,139.91,139.91,139.78,139.86,3795
20140601|2014-05-16 02:00,16,139.86,139.91,139.8,139.88,5459
20140601|2014-05-16 02:30,16,139.88,139.88,139.68,139.69,5587
20140601|2014-05-16 03:00,16,139.69,139.77,139.65,139.76,4757
20140601|2014-05-16 03:30,16,139.77,139.85,139.74,139.81,4810
20140601|2014-05-16 04:00,16,139.81,139.84,139.75,139.77,3455
20140601|2014-05-16 04:30,16,139.76,139.89,139.76,139.86,3076
20140601|2014-05-16 05:00,16,139.87,139.89,139.78,139.84,3586
20140601|2014-05-16 05:30,16,139.84,139.9,139.81,139.86,1651
20140601|2014-05-16 06:00,16,139.86,139.9,139.84,139.85,1225
20140601|2014-05-16 06:30,16,139.85,139.86,139.81,139.86,1331
20140601|2014-05-16 07:00,16,139.86,139.89,139.78,139.79,2683
20140601|2014-05-16 07:30,16,139.78,139.8,139.71,139.78,3769
20140601|2014-05-16 08:00,16,139.78,139.81,139.72,139.78,2258
20140601|2014-05-16 08:30,16,139.78,139.82,139.74,139.79,3304
20140601|2014-05-16 09:00,16,139.79,139.89,139.77,139.84,3039
20140601|2014-05-16 09:30,16,139.84,139.85,139.75,139.83,2481
20140601|2014-05-16 10:00,16,139.82,139.83,139.76,139.79,1265
20140601|2014-05-16 10:30,16,139.79,139.83,139.76,139.81,274
20140601|2014-05-16 11:00,16,139.82,139.84,139.78,139.79,180
20140601|2014-05-16 11:30,16,139.79,139.83,139.78,139.81,91
20140601|2014-05-16 12:00,16,139.93,139.93,139.93,139.93,50
20140601|2014-05-19 01:00,19,139.89,140,139.83,139.97,594
20140601|2014-05-19 01:30,19,139.96,140,139.9,139.97,702
20140601|2014-05-19 02:00,19,139.97,139.99,139.85,139.91,2754
20140601|2014-05-19 02:30,19,139.92,139.93,139.81,139.81,1822
20140601|2014-05-19 03:00,19,139.81,139.87,139.77,139.87,4552
20140601|2014-05-19 03:30,19,139.86,139.87,139.74,139.74,4552
20140601|2014-05-19 04:00,19,139.74,139.83,139.74,139.8,2471
20140601|2014-05-19 04:30,19,139.8,139.85,139.72,139.74,3349
20140601|2014-05-19 05:00,19,139.74,139.77,139.54,139.54,4049
20140601|2014-05-19 05:30,19,139.53,139.58,139.48,139.57,2763
20140601|2014-05-19 06:00,19,139.57,139.61,139.57,139.58,2092
20140601|2014-05-19 06:30,19,139.58,139.59,139.52,139.57,2803
20140601|2014-05-19 07:00,19,139.56,139.6,139.45,139.6,2185
20140601|2014-05-19 07:30,19,139.61,139.64,139.57,139.58,1280
20140601|2014-05-19 08:00,19,139.58,139.61,139.55,139.6,1415
20140601|2014-05-19 08:30,19,139.6,139.6,139.49,139.57,2152
20140601|2014-05-19 09:00,19,139.57,139.64,139.52,139.59,3073
20140601|2014-05-19 09:30,19,139.59,139.62,139.56,139.6,2210
20140601|2014-05-19 10:00,19,139.61,139.62,139.55,139.56,1850
20140601|2014-05-19 10:30,19,139.57,139.57,139.53,139.54,433
20140601|2014-05-19 11:00,19,139.53,139.55,139.5,139.5,105
20140601|2014-05-19 11:30,19,139.51,139.56,139.51,139.55,271
20140601|2014-05-19 12:00,19,139.55,139.55,139.55,139.55,4
20140601|2014-05-20 01:00,20,139.48,139.5,139.45,139.46,590
20140601|2014-05-20 01:30,20,139.46,139.5,139.42,139.46,1267
20140601|2014-05-20 02:00,20,139.46,139.51,139.45,139.5,1982
20140601|2014-05-20 02:30,20,139.5,139.51,139.42,139.42,3250
20140601|2014-05-20 03:00,20,139.42,139.44,139.22,139.28,5058
20140601|2014-05-20 03:30,20,139.28,139.49,139.25,139.43,5461
20140601|2014-05-20 04:00,20,139.44,139.46,139.4,139.44,3331
20140601|2014-05-20 04:30,20,139.44,139.46,139.41,139.41,1694
20140601|2014-05-20 05:00,20,139.41,139.43,139.37,139.42,1625
20140601|2014-05-20 05:30,20,139.41,139.44,139.34,139.35,2711
20140601|2014-05-20 06:00,20,139.35,139.35,139.3,139.33,1564
20140601|2014-05-20 06:30,20,139.34,139.36,139.25,139.31,2343
20140601|2014-05-20 07:00,20,139.31,139.32,139.2,139.26,4366
20140601|2014-05-20 07:30,20,139.26,139.32,139.22,139.31,2648
20140601|2014-05-20 08:00,20,139.31,139.33,139.27,139.31,1777
20140601|2014-05-20 08:30,20,139.31,139.37,139.26,139.28,3258
20140601|2014-05-20 09:00,20,139.28,139.29,139.21,139.29,2729
20140601|2014-05-20 09:30,20,139.28,139.3,139.2,139.23,2363
20140601|2014-05-20 10:00,20,139.24,139.29,139.23,139.25,1490
20140601|2014-05-20 10:30,20,139.25,139.3,139.25,139.3,1018
20140601|2014-05-20 11:00,20,139.31,139.34,139.29,139.32,644
20140601|2014-05-20 11:30,20,139.32,139.32,139.23,139.23,126
20140601|2014-05-21 01:00,21,139.4,139.4,139.24,139.25,911
20140601|2014-05-21 01:30,21,139.25,139.35,139.16,139.23,2369
20140601|2014-05-21 02:00,21,139.24,139.27,139.13,139.19,4440
20140601|2014-05-21 02:30,21,139.19,139.28,139.18,139.23,6969
20140601|2014-05-21 03:00,21,139.23,139.23,139.14,139.17,3165
20140601|2014-05-21 03:30,21,139.17,139.24,139.13,139.23,3859
20140601|2014-05-21 04:00,21,139.23,139.31,139.22,139.27,4255
20140601|2014-05-21 04:30,21,139.27,139.29,139.14,139.22,4095
20140601|2014-05-21 05:00,21,139.21,139.23,139.18,139.23,2102
20140601|2014-05-21 05:30,21,139.23,139.24,139.18,139.19,1846
20140601|2014-05-21 06:00,21,139.19,139.21,139.17,139.21,1092
20140601|2014-05-21 06:30,21,139.21,139.28,139.2,139.28,2861
20140601|2014-05-21 07:00,21,139.28,139.36,139.28,139.3,2416
20140601|2014-05-21 07:30,21,139.29,139.43,139.25,139.25,4669
20140601|2014-05-21 08:00,21,139.24,139.27,139.21,139.22,2868
20140601|2014-05-21 08:30,21,139.22,139.29,139.21,139.21,1938
20140601|2014-05-21 09:00,21,139.2,139.29,139.16,139.27,2664
20140601|2014-05-21 09:30,21,139.27,139.27,139.15,139.18,2684
20140601|2014-05-21 10:00,21,139.19,139.24,139.16,139.21,2195
20140601|2014-05-21 10:30,21,139.21,139.26,139.2,139.24,780
20140601|2014-05-21 11:00,21,139.24,139.24,139.18,139.21,394
20140601|2014-05-21 11:30,21,139.22,139.23,139.18,139.18,242
20140601|2014-05-22 01:00,22,139.12,139.16,139.1,139.14,639
20140601|2014-05-22 01:30,22,139.14,139.21,139.08,139.21,520
20140601|2014-05-22 02:00,22,139.22,139.46,139.22,139.45,4184
20140601|2014-05-22 02:30,22,139.46,139.48,139.34,139.41,3211
20140601|2014-05-22 03:00,22,139.41,139.44,139.36,139.39,1961
20140601|2014-05-22 03:30,22,139.4,139.4,139.28,139.3,3484
20140601|2014-05-22 04:00,22,139.29,139.38,139.29,139.36,1726
20140601|2014-05-22 04:30,22,139.36,139.51,139.35,139.5,3006
20140601|2014-05-22 05:00,22,139.51,139.59,139.46,139.5,2758
20140601|2014-05-22 05:30,22,139.5,139.5,139.44,139.5,1000
20140601|2014-05-22 06:00,22,139.5,139.54,139.47,139.53,1293
20140601|2014-05-22 06:30,22,139.53,139.55,139.48,139.49,1414
20140601|2014-05-22 07:00,22,139.5,139.55,139.48,139.52,1785
20140601|2014-05-22 07:30,22,139.53,139.67,139.53,139.63,3437
20140601|2014-05-22 08:00,22,139.62,139.7,139.57,139.57,3268
20140601|2014-05-22 08:30,22,139.57,139.59,139.54,139.56,1906
20140601|2014-05-22 09:00,22,139.56,139.61,139.54,139.56,1415
20140601|2014-05-22 09:30,22,139.56,139.6,139.51,139.55,1854
20140601|2014-05-22 10:00,22,139.54,139.56,139.49,139.55,2889
20140601|2014-05-22 10:30,22,139.55,139.55,139.48,139.48,695
20140601|2014-05-22 11:00,22,139.49,139.52,139.49,139.49,259
20140601|2014-05-22 11:30,22,139.49,139.51,139.48,139.48,125
20140601|2014-05-22 12:00,22,139.48,139.48,139.48,139.48,4
20140601|2014-05-23 01:00,23,139.46,139.56,139.44,139.53,744
20140601|2014-05-23 01:30,23,139.53,139.63,139.52,139.61,806
20140601|2014-05-23 02:00,23,139.61,139.62,139.54,139.61,1849
20140601|2014-05-23 02:30,23,139.61,139.62,139.59,139.6,1328
20140601|2014-05-23 03:00,23,139.6,139.71,139.57,139.62,3991
20140601|2014-05-23 03:30,23,139.62,139.63,139.54,139.57,2672
20140601|2014-05-23 04:00,23,139.56,139.6,139.53,139.55,2327
20140601|2014-05-23 04:30,23,139.55,139.57,139.54,139.55,939
20140601|2014-05-23 05:00,23,139.56,139.56,139.53,139.54,1496
20140601|2014-05-23 05:30,23,139.54,139.54,139.51,139.54,1004
20140601|2014-05-23 06:00,23,139.53,139.55,139.51,139.53,1224
20140601|2014-05-23 06:30,23,139.53,139.55,139.5,139.51,1406
20140601|2014-05-23 07:00,23,139.51,139.53,139.5,139.53,720
20140601|2014-05-23 07:30,23,139.53,139.57,139.47,139.54,2724
20140601|2014-05-23 08:00,23,139.56,139.59,139.52,139.52,1593
20140601|2014-05-23 08:30,23,139.53,139.54,139.49,139.52,1490
20140601|2014-05-23 09:00,23,139.52,139.58,139.51,139.57,1952
20140601|2014-05-23 09:30,23,139.57,139.59,139.53,139.55,800
20140601|2014-05-23 10:00,23,139.56,139.62,139.52,139.52,2671
20140601|2014-05-23 10:30,23,139.53,139.55,139.53,139.54,305
20140601|2014-05-23 11:00,23,139.52,139.52,139.49,139.51,218
20140601|2014-05-23 11:30,23,139.5,139.5,139.44,139.44,205
20140601|2014-05-26 04:30,26,139.55,139.55,139.35,139.41,1886
20140601|2014-05-26 05:00,26,139.4,139.46,139.39,139.44,754
20140601|2014-05-26 05:30,26,139.43,139.52,139.43,139.5,643
20140601|2014-05-26 06:00,26,139.51,139.53,139.5,139.53,255
20140601|2014-05-26 06:30,26,139.54,139.64,139.53,139.63,362
20140601|2014-05-26 07:00,26,139.64,139.68,139.58,139.58,1384
20140601|2014-05-26 07:30,26,139.58,139.59,139.51,139.57,1392
20140601|2014-05-26 08:00,26,139.57,139.59,139.55,139.56,388
20140601|2014-05-26 09:30,26,139.56,139.62,139.52,139.55,623
20140601|2014-05-26 10:00,26,139.55,139.56,139.45,139.46,637
20140601|2014-05-26 10:30,26,139.46,139.46,139.4,139.41,121
20140601|2014-05-26 11:00,26,139.39,139.45,139.39,139.45,50
20140601|2014-05-26 11:30,26,139.46,139.46,139.4,139.44,19
20140601|2014-05-27 01:00,27,139.4,139.48,139.34,139.48,1152
20140601|2014-05-27 01:30,27,139.48,139.54,139.45,139.54,821
20140601|2014-05-27 02:00,27,139.54,139.63,139.49,139.55,3778
20140601|2014-05-27 02:30,27,139.55,139.6,139.54,139.59,2658
20140601|2014-05-27 03:00,27,139.59,139.64,139.59,139.62,2075
20140601|2014-05-27 03:30,27,139.62,139.66,139.57,139.61,3272
20140601|2014-05-27 04:00,27,139.6,139.6,139.56,139.59,1305
20140601|2014-05-27 04:30,27,139.6,139.69,139.59,139.62,1806
20140601|2014-05-27 05:00,27,139.61,139.73,139.61,139.71,1657
20140601|2014-05-27 05:30,27,139.72,139.9,139.71,139.89,5206
20140601|2014-05-27 06:00,27,139.89,139.98,139.86,139.94,1638
20140601|2014-05-27 06:30,27,139.95,139.98,139.92,139.93,1144
20140601|2014-05-27 07:00,27,139.93,139.94,139.84,139.86,2098
20140601|2014-05-27 07:30,27,139.85,139.89,139.78,139.87,3157
20140601|2014-05-27 08:00,27,139.87,139.88,139.8,139.88,2751
20140601|2014-05-27 08:30,27,139.88,139.93,139.82,139.88,3490
20140601|2014-05-27 09:00,27,139.87,139.88,139.8,139.8,1537
20140601|2014-05-27 09:30,27,139.8,139.89,139.78,139.88,1513
20140601|2014-05-27 10:00,27,139.89,139.89,139.82,139.85,1995
20140601|2014-05-27 10:30,27,139.84,139.84,139.8,139.81,368
20140601|2014-05-27 11:00,27,139.82,139.84,139.8,139.82,193
20140601|2014-05-27 11:30,27,139.82,139.84,139.78,139.81,129
20140601|2014-05-28 01:00,28,139.92,139.95,139.88,139.91,630
20140601|2014-05-28 01:30,28,139.9,140.08,139.89,140.07,2890
20140601|2014-05-28 02:00,28,140.07,140.22,140.05,140.19,4834
20140601|2014-05-28 02:30,28,140.19,140.2,140.11,140.15,2790
20140601|2014-05-28 03:00,28,140.15,140.22,140.15,140.17,3720
20140601|2014-05-28 03:30,28,140.18,140.19,140.13,140.17,1536
20140601|2014-05-28 04:00,28,140.16,140.17,140.1,140.1,3485
20140601|2014-05-28 04:30,28,140.11,140.14,140.06,140.12,3430
20140601|2014-05-28 05:00,28,140.13,140.19,140.12,140.13,2615
20140601|2014-05-28 05:30,28,140.12,140.15,140.1,140.15,1061
20140601|2014-05-28 06:00,28,140.15,140.22,140.12,140.19,1327
20140601|2014-05-28 06:30,28,140.18,140.22,140.18,140.2,841
20140601|2014-05-28 07:00,28,140.2,140.28,140.17,140.27,887
20140601|2014-05-28 07:30,28,140.27,140.52,140.26,140.48,6097
20140601|2014-05-28 08:00,28,140.49,140.51,140.41,140.43,4965
20140601|2014-05-28 08:30,28,140.43,140.49,140.42,140.47,5083
20140601|2014-05-28 09:00,28,140.47,140.49,140.4,140.49,3842
20140601|2014-05-28 09:30,28,140.5,140.62,140.47,140.6,2434
20140601|2014-05-28 10:00,28,140.6,140.62,140.54,140.57,2457
20140601|2014-05-28 10:30,28,140.57,140.58,140.54,140.56,849
20140601|2014-05-28 11:00,28,140.56,140.6,140.55,140.6,402
20140601|2014-05-28 11:30,28,140.59,140.61,140.58,140.6,265
20140601|2014-05-29 01:00,29,140.57,140.67,140.57,140.6,957
20140601|2014-05-29 01:30,29,140.6,140.6,140.55,140.57,399
20140601|2014-05-29 02:00,29,140.57,140.75,140.56,140.68,5068
20140601|2014-05-29 02:30,29,140.68,140.69,140.59,140.66,5701
20140601|2014-05-29 03:00,29,140.66,140.69,140.59,140.62,3582
20140601|2014-05-29 03:30,29,140.62,140.65,140.61,140.64,2539
20140601|2014-05-29 04:00,29,140.64,140.7,140.63,140.68,2500
20140601|2014-05-29 04:30,29,140.68,140.69,140.6,140.61,3484
20140601|2014-05-29 05:00,29,140.61,140.67,140.61,140.65,1687
20140601|2014-05-29 05:30,29,140.65,140.66,140.61,140.63,1150
20140601|2014-05-29 06:00,29,140.64,140.66,140.62,140.62,875
20140601|2014-05-29 06:30,29,140.61,140.64,140.58,140.58,1002
20140601|2014-05-29 07:00,29,140.58,140.59,140.56,140.56,779
20140601|2014-05-29 07:30,29,140.57,140.63,140.49,140.52,2180
20140601|2014-05-29 08:00,29,140.53,140.58,140.51,140.57,1577
20140601|2014-05-29 08:30,29,140.57,140.6,140.43,140.44,2002
20140601|2014-05-29 09:00,29,140.45,140.6,140.45,140.53,1962
20140601|2014-05-29 09:30,29,140.54,140.61,140.52,140.6,1560
20140601|2014-05-29 10:00,29,140.59,140.59,140.4,140.43,3490
20140601|2014-05-29 10:30,29,140.43,140.43,140.37,140.37,561
20140601|2014-05-29 11:00,29,140.37,140.37,140.34,140.36,201
20140601|2014-05-29 11:30,29,140.36,140.4,140.33,140.33,157
20140601|2014-05-29 12:00,29,140.33,140.33,140.33,140.33,6
20140601|2014-05-30 01:00,30,140.12,140.22,140.1,140.18,1456
20140601|2014-05-30 01:30,30,140.17,140.27,139.98,140.05,3829
20140601|2014-05-30 02:00,30,140.05,140.07,139.94,140.05,4071
20140601|2014-05-30 02:30,30,140.05,140.07,139.94,139.95,2422
20140601|2014-05-30 03:00,30,139.95,140.02,139.94,139.99,2862
20140601|2014-05-30 03:30,30,140,140.03,139.97,139.98,2417
20140601|2014-05-30 04:00,30,139.99,140.03,139.96,140.03,2809
20140601|2014-05-30 04:30,30,140.04,140.08,140.03,140.07,2651
20140601|2014-05-30 05:00,30,140.07,140.13,140.04,140.12,1876
20140601|2014-05-30 05:30,30,140.12,140.15,140.07,140.09,2461
20140601|2014-05-30 06:00,30,140.1,140.12,140.08,140.12,521
20140601|2014-05-30 06:30,30,140.11,140.12,140.08,140.1,897
20140601|2014-05-30 07:00,30,140.09,140.11,140.06,140.07,1500
20140601|2014-05-30 07:30,30,140.08,140.18,140.06,140.11,2855
20140601|2014-05-30 08:00,30,140.11,140.14,140.05,140.05,1756
20140601|2014-05-30 08:30,30,140.05,140.11,140.01,140.1,3114
20140601|2014-05-30 09:00,30,140.11,140.15,140.08,140.12,2189
20140601|2014-05-30 09:30,30,140.13,140.16,140.09,140.1,2899
20140601|2014-05-30 10:00,30,140.11,140.18,140.03,140.14,4732
20140601|2014-05-30 10:30,30,140.13,140.16,140.07,140.09,1101
20140601|2014-05-30 11:00,30,140.08,140.1,140.07,140.1,243
20140601|2014-05-30 11:30,30,140.1,140.13,140.08,140.08,56
20140601|2014-05-30 12:00,30,140.08,140.08,140.08,140.08,4
20140601|2014-06-02 01:00,2,140,140.15,140,140.1,667
20140601|2014-06-02 01:30,2,140.09,140.11,140.03,140.1,794
20140601|2014-06-02 02:00,2,140.12,140.29,140.09,140.27,2109
20140601|2014-06-02 02:30,2,140.26,140.26,140.18,140.19,1568
20140601|2014-06-02 03:00,2,140.2,140.35,140.2,140.3,1805
20140601|2014-06-02 03:30,2,140.29,140.32,140.28,140.28,1388
20140601|2014-06-02 04:00,2,140.29,140.31,140.26,140.3,2947
20140601|2014-06-02 04:30,2,140.3,140.35,140.27,140.29,4304
20140601|2014-06-02 05:00,2,140.29,140.3,140.19,140.21,2159
20140601|2014-06-02 05:30,2,140.21,140.22,140.06,140.08,2171
20140601|2014-06-02 06:00,2,140.08,140.17,140.08,140.17,613
20140601|2014-06-02 06:30,2,140.16,140.19,140.15,140.17,1440
20140601|2014-06-02 07:00,2,140.18,140.22,140.13,140.16,1434
20140601|2014-06-02 07:30,2,140.16,140.22,140.13,140.22,1661
20140601|2014-06-02 08:00,2,140.21,140.21,140.04,140.06,1271
20140601|2014-06-02 08:30,2,140.06,140.11,140.06,140.1,1260
20140601|2014-06-02 09:00,2,140.11,140.24,140.05,140.06,2419
20140601|2014-06-02 09:30,2,140.06,140.11,140.05,140.07,2548
20140601|2014-06-02 10:00,2,140.07,140.15,140.02,140.03,3368
20140601|2014-06-02 10:30,2,140.03,140.04,139.95,140.01,930
20140601|2014-06-02 11:00,2,140,140.02,139.99,140,274
20140601|2014-06-02 11:30,2,139.99,140,139.97,139.98,64
20140601|2014-06-03 01:00,3,140.11,140.12,140.02,140.06,3187
20140601|2014-06-03 01:30,3,140.06,140.13,140.06,140.13,1156
20140601|2014-06-03 02:00,3,140.12,140.14,140.03,140.08,1745
20140601|2014-06-03 02:30,3,140.08,140.14,140.07,140.13,2282
20140601|2014-06-03 03:00,3,140.13,140.14,140.04,140.07,2191
20140601|2014-06-03 03:30,3,140.07,140.1,140.01,140.05,2754
20140601|2014-06-03 04:00,3,140.05,140.07,139.76,139.8,4677
20140601|2014-06-03 04:30,3,139.79,139.87,139.76,139.8,2959
20140601|2014-06-03 05:00,3,139.79,139.81,139.72,139.77,1784
20140601|2014-06-03 05:30,3,139.77,139.78,139.61,139.63,2105
20140601|2014-06-03 06:00,3,139.63,139.64,139.53,139.62,2390
20140601|2014-06-03 06:30,3,139.62,139.65,139.61,139.62,2194
20140601|2014-06-03 07:00,3,139.62,139.65,139.58,139.62,1776
20140601|2014-06-03 07:30,3,139.62,139.67,139.54,139.54,2069
20140601|2014-06-03 08:00,3,139.54,139.59,139.53,139.55,1674
20140601|2014-06-03 08:30,3,139.56,139.58,139.48,139.54,2454
20140601|2014-06-03 09:00,3,139.54,139.56,139.48,139.53,2760
20140601|2014-06-03 09:30,3,139.52,139.57,139.5,139.57,1826
20140601|2014-06-03 10:00,3,139.56,139.61,139.55,139.61,1581
20140601|2014-06-03 10:30,3,139.61,139.61,139.55,139.57,706
20140601|2014-06-03 11:00,3,139.57,139.6,139.55,139.56,377
20140601|2014-06-03 11:30,3,139.57,139.57,139.53,139.53,108
20140601|2014-06-04 01:00,4,139.43,139.59,139.43,139.56,561
20140601|2014-06-04 01:30,4,139.56,139.75,139.54,139.7,3233
20140601|2014-06-04 02:00,4,139.71,139.71,139.59,139.65,2397
20140601|2014-06-04 02:30,4,139.65,139.67,139.61,139.65,2383
20140601|2014-06-04 03:00,4,139.65,139.67,139.58,139.58,3200
20140601|2014-06-04 03:30,4,139.58,139.58,139.49,139.51,3303
20140601|2014-06-04 04:00,4,139.51,139.63,139.51,139.61,1653
20140601|2014-06-04 04:30,4,139.6,139.61,139.57,139.59,1584
20140601|2014-06-04 05:00,4,139.58,139.61,139.54,139.57,1780
20140601|2014-06-04 05:30,4,139.57,139.59,139.48,139.48,2526
20140601|2014-06-04 06:00,4,139.49,139.57,139.48,139.52,1979
20140601|2014-06-04 06:30,4,139.51,139.51,139.42,139.45,1308
20140601|2014-06-04 07:00,4,139.45,139.56,139.38,139.56,3115
20140601|2014-06-04 07:30,4,139.55,139.66,139.54,139.58,2273
20140601|2014-06-04 08:00,4,139.58,139.58,139.47,139.47,2289
20140601|2014-06-04 08:30,4,139.47,139.49,139.43,139.44,2192
20140601|2014-06-04 09:00,4,139.44,139.46,139.26,139.38,2679
20140601|2014-06-04 09:30,4,139.38,139.38,139.25,139.3,2885
20140601|2014-06-04 10:00,4,139.29,139.34,139.2,139.27,3951
20140601|2014-06-04 10:30,4,139.27,139.32,139.23,139.32,1285
20140601|2014-06-04 11:00,4,139.33,139.34,139.29,139.29,301
20140601|2014-06-04 11:30,4,139.3,139.31,139.28,139.31,200
20140601|2014-06-05 01:00,5,139.38,139.44,139.25,139.33,996
20140601|2014-06-05 01:30,5,139.33,139.4,139.32,139.34,319
20140601|2014-06-05 02:00,5,139.34,139.44,139.31,139.35,1129
20140601|2014-06-05 02:30,5,139.34,139.39,139.32,139.38,858
20140601|2014-06-05 03:00,5,139.37,139.38,139.28,139.28,587
20140601|2014-06-05 03:30,5,139.27,139.32,139.15,139.32,2939
20140601|2014-06-05 04:00,5,139.31,139.46,139.3,139.44,919
20140601|2014-06-05 04:30,5,139.46,139.5,139.44,139.45,115
20140601|2014-06-05 05:00,5,139.43,139.48,139.42,139.48,49
20140601|2014-06-05 05:30,5,139.5,139.5,139.44,139.49,325
20140601|2014-06-05 06:00,5,139.47,139.64,139.47,139.64,492
20140601|2014-06-05 06:30,5,139.63,139.88,139.29,139.75,311
20140601|2014-06-05 07:00,5,139.75,139.75,139.39,139.49,119
20140601|2014-06-05 07:30,5,139.5,139.54,139.07,139.36,269
20140601|2014-06-05 08:00,5,139.28,139.29,139.2,139.23,26
20140601|2014-06-05 08:30,5,139.3,139.46,139.3,139.45,51
20140601|2014-06-05 09:00,5,139.55,139.61,139.55,139.61,51
20140601|2014-06-05 09:30,5,139.57,139.67,139.55,139.67,72
20140601|2014-06-05 10:00,5,139.78,139.85,139.78,139.83,112
20140601|2014-06-05 10:30,5,139.87,139.93,139.87,139.93,119
20140601|2014-06-05 11:00,5,139.93,139.93,139.93,139.93,5
20140601|2014-06-06 01:00,6,140.31,140.31,140.31,140.31,3
20140601|2014-06-06 01:30,6,140.56,140.56,140.43,140.43,30
20140601|2014-06-06 02:00,6,140.44,140.44,140.33,140.34,226
20140601|2014-06-06 03:00,6,140.88,140.88,140.88,140.88,25
20140601|2014-06-06 04:00,6,140.73,140.75,140.72,140.75,37
20140601|2014-06-06 04:30,6,140.75,140.75,140.75,140.75,5
20140601|2014-06-06 05:00,6,140.9,141.11,140.9,141.04,710
20140901|2014-05-02 08:30,2,138.89,138.89,138.89,138.89,1
20140901|2014-05-22 02:00,22,137.75,137.75,137.75,137.75,2
20140901|2014-05-22 07:30,22,137.96,137.96,137.9,137.9,62
20140901|2014-05-22 09:00,22,137.87,137.87,137.87,137.87,2
20140901|2014-05-23 03:30,23,137.87,137.87,137.86,137.86,50
20140901|2014-05-23 04:00,23,137.87,137.87,137.87,137.87,2
20140901|2014-05-23 07:30,23,137.81,137.81,137.81,137.81,1
20140901|2014-05-23 09:00,23,137.9,137.9,137.9,137.9,10
20140901|2014-05-26 05:00,26,137.74,137.76,137.74,137.76,4
20140901|2014-05-26 07:00,26,137.91,137.91,137.91,137.91,2
20140901|2014-05-26 07:30,26,137.85,137.85,137.85,137.85,2
20140901|2014-05-26 08:00,26,137.87,137.87,137.87,137.87,5
20140901|2014-05-27 01:30,27,137.82,137.82,137.82,137.82,3
20140901|2014-05-27 02:00,27,137.88,137.88,137.88,137.88,2
20140901|2014-05-27 05:30,27,138.1,138.1,138.1,138.1,2
20140901|2014-05-27 06:30,27,138.28,138.28,138.28,138.28,1
20140901|2014-05-27 07:30,27,138.18,138.18,138.18,138.18,2
20140901|2014-05-27 08:30,27,138.23,138.24,138.23,138.24,45
20140901|2014-05-27 09:30,27,138.18,138.18,138.18,138.18,4
20140901|2014-05-27 10:30,27,138.16,138.16,138.16,138.16,1
20140901|2014-05-28 01:30,28,138.25,138.25,138.25,138.25,2
20140901|2014-05-28 02:00,28,138.5,138.5,138.5,138.5,2
20140901|2014-05-28 03:00,28,138.55,138.55,138.55,138.55,1
20140901|2014-05-28 07:30,28,138.66,138.84,138.66,138.83,56
20140901|2014-05-28 08:00,28,138.86,138.86,138.78,138.78,4
20140901|2014-05-28 08:30,28,138.77,138.83,138.77,138.79,23
20140901|2014-05-28 09:00,28,138.81,138.81,138.81,138.81,1
20140901|2014-05-28 09:30,28,138.85,138.85,138.85,138.85,1
20140901|2014-05-28 10:30,28,138.89,138.89,138.89,138.89,1
20140901|2014-05-28 11:00,28,138.91,138.91,138.91,138.91,1
20140901|2014-05-29 03:30,29,138.98,139,138.98,139,21
20140901|2014-05-29 04:30,29,139,139,139,139,1
20140901|2014-05-29 06:00,29,138.99,138.99,138.96,138.96,6
20140901|2014-05-29 06:30,29,138.96,138.96,138.96,138.96,1
20140901|2014-05-29 07:30,29,138.85,138.85,138.85,138.85,1
20140901|2014-05-29 08:30,29,138.83,138.83,138.81,138.81,2
20140901|2014-05-29 09:30,29,138.91,138.91,138.9,138.9,11
20140901|2014-05-29 10:00,29,138.77,138.77,138.76,138.76,3
20140901|2014-05-30 01:00,30,138.51,138.51,138.5,138.5,10
20140901|2014-05-30 01:30,30,138.58,138.58,138.33,138.33,6
20140901|2014-05-30 02:00,30,138.31,138.39,138.31,138.39,2
20140901|2014-05-30 02:30,30,138.38,138.38,138.28,138.28,7
20140901|2014-05-30 03:00,30,138.31,138.32,138.28,138.32,23
20140901|2014-05-30 03:30,30,138.36,138.36,138.31,138.31,3
20140901|2014-05-30 04:00,30,138.37,138.37,138.34,138.34,101
20140901|2014-05-30 05:00,30,138.42,138.45,138.42,138.45,18
20140901|2014-05-30 05:30,30,138.47,138.48,138.47,138.48,24
20140901|2014-05-30 07:30,30,138.51,138.51,138.51,138.51,1
20140901|2014-05-30 08:30,30,138.39,138.44,138.39,138.44,21
20140901|2014-05-30 09:00,30,138.45,138.46,138.43,138.46,129
20140901|2014-05-30 09:30,30,138.46,138.5,138.43,138.43,328
20140901|2014-05-30 10:00,30,138.44,138.5,138.42,138.46,47
20140901|2014-05-30 10:30,30,138.45,138.45,138.45,138.45,1
20140901|2014-05-30 11:00,30,138.39,138.39,138.39,138.39,1
20140901|2014-06-02 01:00,2,138.62,138.62,138.38,138.45,104
20140901|2014-06-02 01:30,2,138.43,138.43,138.39,138.42,22
20140901|2014-06-02 02:00,2,138.46,138.62,138.46,138.58,196
20140901|2014-06-02 02:30,2,138.55,138.55,138.5,138.5,73
20140901|2014-06-02 03:00,2,138.58,138.67,138.58,138.67,46
20140901|2014-06-02 03:30,2,138.62,138.62,138.61,138.61,18
20140901|2014-06-02 04:00,2,138.6,138.6,138.59,138.59,23
20140901|2014-06-02 04:30,2,138.62,138.62,138.6,138.6,70
20140901|2014-06-02 05:00,2,138.61,138.61,138.51,138.52,165
20140901|2014-06-02 05:30,2,138.48,138.48,138.39,138.4,533
20140901|2014-06-02 06:00,2,138.42,138.47,138.42,138.47,18
20140901|2014-06-02 06:30,2,138.5,138.51,138.49,138.5,134
20140901|2014-06-02 07:00,2,138.52,138.54,138.46,138.46,76
20140901|2014-06-02 07:30,2,138.49,138.54,138.49,138.54,5
20140901|2014-06-02 08:00,2,138.51,138.51,138.37,138.39,64
20140901|2014-06-02 08:30,2,138.38,138.44,138.38,138.42,24
20140901|2014-06-02 09:00,2,138.46,138.53,138.45,138.45,27
20140901|2014-06-02 09:30,2,138.39,138.42,138.39,138.41,519
20140901|2014-06-02 10:00,2,138.4,138.48,138.36,138.36,1482
20140901|2014-06-02 10:30,2,138.35,138.35,138.29,138.31,83
20140901|2014-06-02 11:00,2,138.33,138.33,138.33,138.33,1
20140901|2014-06-02 11:30,2,138.3,138.3,138.3,138.3,4
20140901|2014-06-03 01:00,3,138.44,138.46,138.35,138.35,31
20140901|2014-06-03 01:30,3,138.44,138.44,138.43,138.43,8
20140901|2014-06-03 02:00,3,138.44,138.44,138.4,138.4,40
20140901|2014-06-03 02:30,3,138.44,138.45,138.43,138.44,79
20140901|2014-06-03 03:00,3,138.43,138.43,138.38,138.38,108
20140901|2014-06-03 03:30,3,138.41,138.41,138.36,138.36,158
20140901|2014-06-03 04:00,3,138.35,138.35,138.09,138.13,793
20140901|2014-06-03 04:30,3,138.11,138.19,138.1,138.12,261
20140901|2014-06-03 05:00,3,138.12,138.14,138.07,138.08,127
20140901|2014-06-03 05:30,3,138.08,138.08,137.93,137.94,74
20140901|2014-06-03 06:00,3,137.87,137.95,137.87,137.92,48
20140901|2014-06-03 06:30,3,137.95,137.98,137.94,137.94,200
20140901|2014-06-03 07:00,3,137.9,137.97,137.9,137.94,380
20140901|2014-06-03 07:30,3,137.93,137.97,137.9,137.9,374
20140901|2014-06-03 08:00,3,137.86,137.9,137.86,137.87,53
20140901|2014-06-03 08:30,3,137.83,137.87,137.8,137.87,79
20140901|2014-06-03 09:00,3,137.81,137.84,137.8,137.84,109
20140901|2014-06-03 09:30,3,137.83,137.89,137.83,137.89,38
20140901|2014-06-03 10:00,3,137.86,137.9,137.86,137.87,190
20140901|2014-06-03 10:30,3,137.89,137.89,137.85,137.87,55
20140901|2014-06-03 11:00,3,137.88,137.88,137.88,137.88,50
20140901|2014-06-03 11:30,3,137.87,137.87,137.87,137.87,9
20140901|2014-06-04 01:00,4,137.73,137.9,137.73,137.88,153
20140901|2014-06-04 01:30,4,137.93,138.06,137.92,138.02,107
20140901|2014-06-04 02:00,4,138.02,138.02,137.91,137.94,316
20140901|2014-06-04 02:30,4,137.96,137.96,137.92,137.93,430
20140901|2014-06-04 03:00,4,137.95,137.97,137.88,137.89,655
20140901|2014-06-04 03:30,4,137.88,137.89,137.79,137.79,491
20140901|2014-06-04 04:00,4,137.82,137.95,137.8,137.91,320
20140901|2014-06-04 04:30,4,137.9,137.9,137.86,137.88,829
20140901|2014-06-04 05:00,4,137.88,137.9,137.84,137.87,380
20140901|2014-06-04 05:30,4,137.87,137.89,137.77,137.79,1055
20140901|2014-06-04 06:00,4,137.8,137.87,137.78,137.8,288
20140901|2014-06-04 06:30,4,137.81,137.82,137.71,137.75,458
20140901|2014-06-04 07:00,4,137.75,137.85,137.66,137.85,624
20140901|2014-06-04 07:30,4,137.84,137.93,137.84,137.88,790
20140901|2014-06-04 08:00,4,137.87,137.87,137.77,137.77,734
20140901|2014-06-04 08:30,4,137.75,137.77,137.72,137.73,941
20140901|2014-06-04 09:00,4,137.73,137.74,137.55,137.65,558
20140901|2014-06-04 09:30,4,137.67,137.67,137.55,137.58,1129
20140901|2014-06-04 10:00,4,137.59,137.64,137.52,137.58,1393
20140901|2014-06-04 10:30,4,137.59,137.62,137.54,137.62,594
20140901|2014-06-04 11:00,4,137.63,137.65,137.61,137.61,135
20140901|2014-06-04 11:30,4,137.58,137.62,137.58,137.62,63
20140901|2014-06-05 01:00,5,137.75,137.75,137.56,137.65,1812
20140901|2014-06-05 01:30,5,137.64,137.71,137.64,137.65,1675
20140901|2014-06-05 02:00,5,137.65,137.76,137.62,137.66,4795
20140901|2014-06-05 02:30,5,137.66,137.71,137.64,137.68,4172
20140901|2014-06-05 03:00,5,137.68,137.7,137.59,137.59,5360
20140901|2014-06-05 03:30,5,137.59,137.64,137.46,137.62,18725
20140901|2014-06-05 04:00,5,137.62,137.78,137.61,137.74,8302
20140901|2014-06-05 04:30,5,137.75,137.82,137.75,137.76,3134
20140901|2014-06-05 05:00,5,137.75,137.82,137.73,137.8,2276
20140901|2014-06-05 05:30,5,137.81,137.83,137.74,137.8,2915
20140901|2014-06-05 06:00,5,137.8,137.96,137.76,137.94,4369
20140901|2014-06-05 06:30,5,137.95,138.2,137.59,138.03,6459
20140901|2014-06-05 07:00,5,138.03,138.06,137.68,137.79,5221
20140901|2014-06-05 07:30,5,137.79,137.95,137.35,137.61,9802
20140901|2014-06-05 08:00,5,137.6,137.61,137.48,137.52,4905
20140901|2014-06-05 08:30,5,137.53,137.8,137.51,137.77,4766
20140901|2014-06-05 09:00,5,137.78,137.9,137.76,137.88,3614
20140901|2014-06-05 09:30,5,137.87,138.04,137.82,137.99,3543
20140901|2014-06-05 10:00,5,137.99,138.16,137.99,138.15,2879
20140901|2014-06-05 10:30,5,138.15,138.23,138.14,138.22,2251
20140901|2014-06-05 11:00,5,138.23,138.26,138.2,138.22,429
20140901|2014-06-05 11:30,5,138.23,138.34,138.22,138.32,128
20140901|2014-06-06 01:00,6,138.4,138.82,138.32,138.81,3967
20140901|2014-06-06 01:30,6,138.8,139,138.76,138.76,6990
20140901|2014-06-06 02:00,6,138.76,138.91,138.64,138.88,8607
20140901|2014-06-06 02:30,6,138.88,138.94,138.72,138.9,5075
20140901|2014-06-06 03:00,6,138.9,139.19,138.89,139.15,5465
20140901|2014-06-06 03:30,6,139.15,139.15,139.03,139.07,3645
20140901|2014-06-06 04:00,6,139.08,139.1,138.95,139.08,4000
20140901|2014-06-06 04:30,6,139.08,139.19,139.04,139.17,2133
20140901|2014-06-06 05:00,6,139.17,139.43,139.17,139.38,4044
20140901|2014-06-06 05:30,6,139.38,139.38,139.16,139.17,5028
20140901|2014-06-06 06:00,6,139.16,139.19,139.12,139.16,2318
20140901|2014-06-06 06:30,6,139.16,139.3,139.16,139.3,2425
20140901|2014-06-06 07:00,6,139.31,139.38,139.22,139.34,2777
20140901|2014-06-06 07:30,6,139.35,139.78,139.21,139.56,11716
20140901|2014-06-06 08:00,6,139.56,139.6,139.45,139.51,2773
20140901|2014-06-06 08:30,6,139.51,139.54,139.36,139.43,3244
20140901|2014-06-06 09:00,6,139.43,139.62,139.3,139.3,4367
20140901|2014-06-06 09:30,6,139.3,139.3,139.02,139.08,3565
20140901|2014-06-06 10:00,6,139.08,139.24,139,139.22,3660
20140901|2014-06-06 10:30,6,139.21,139.22,139.12,139.22,546
20140901|2014-06-06 11:00,6,139.2,139.2,139.18,139.18,24
20140901|2014-06-06 11:30,6,139.18,139.19,139.17,139.17,68
20140901|2014-06-09 01:00,9,138.94,139.19,138.86,139.18,3877
20140901|2014-06-09 01:30,9,139.18,139.44,139.14,139.32,3813
20140901|2014-06-09 02:00,9,139.32,139.34,139.28,139.29,3288
20140901|2014-06-09 02:30,9,139.29,139.33,139.25,139.3,1445
20140901|2014-06-09 03:00,9,139.31,139.62,139.31,139.47,3243
20140901|2014-06-09 03:30,9,139.47,139.53,139.45,139.5,3732
20140901|2014-06-09 04:00,9,139.5,139.53,139.48,139.5,1562
20140901|2014-06-09 04:30,9,139.5,139.52,139.46,139.47,1646
20140901|2014-06-09 05:00,9,139.47,139.47,139.36,139.41,3103
20140901|2014-06-09 05:30,9,139.41,139.43,139.33,139.38,1867
20140901|2014-06-09 06:00,9,139.38,139.44,139.35,139.35,1433
20140901|2014-06-09 06:30,9,139.36,139.45,139.35,139.45,909
20140901|2014-06-09 07:00,9,139.45,139.5,139.4,139.45,1646
20140901|2014-06-09 07:30,9,139.46,139.48,139.37,139.41,1545
20140901|2014-06-09 08:00,9,139.41,139.44,139.34,139.35,1101
20140901|2014-06-09 08:30,9,139.35,139.35,139.19,139.25,1945
20140901|2014-06-09 09:00,9,139.25,139.32,139.24,139.24,1440
20140901|2014-06-09 09:30,9,139.23,139.27,139.17,139.18,2861
20140901|2014-06-09 10:00,9,139.17,139.21,139.13,139.21,2889
20140901|2014-06-09 10:30,9,139.21,139.24,139.19,139.23,527
20140901|2014-06-09 11:00,9,139.23,139.25,139.22,139.24,224
20140901|2014-06-09 11:30,9,139.24,139.28,139.21,139.21,235
20140901|2014-06-10 01:00,10,139.37,139.4,139.32,139.33,651
20140901|2014-06-10 01:30,10,139.33,139.35,139.02,139.09,2835
20140901|2014-06-10 02:00,10,139.09,139.12,139.03,139.03,3299
20140901|2014-06-10 02:30,10,139.02,139.08,138.98,139.07,2671
20140901|2014-06-10 03:00,10,139.07,139.12,139.01,139.02,875
20140901|2014-06-10 03:30,10,139.01,139.05,138.95,139.05,3112
20140901|2014-06-10 04:00,10,139.05,139.15,139.05,139.08,3347
20140901|2014-06-10 04:30,10,139.08,139.11,139.03,139.04,3325
20140901|2014-06-10 05:00,10,139.04,139.11,139.03,139.05,1554
20140901|2014-06-10 05:30,10,139.05,139.05,138.95,139,1722
20140901|2014-06-10 06:00,10,139.01,139.01,138.95,138.96,951
20140901|2014-06-10 06:30,10,138.96,138.96,138.87,138.92,817
20140901|2014-06-10 07:00,10,138.92,138.92,138.8,138.85,4778
20140901|2014-06-10 07:30,10,138.85,138.97,138.84,138.9,3682
20140901|2014-06-10 08:00,10,138.9,138.94,138.84,138.91,1875
20140901|2014-06-10 08:30,10,138.9,138.9,138.67,138.73,4668
20140901|2014-06-10 09:00,10,138.72,138.78,138.66,138.69,2851
20140901|2014-06-10 09:30,10,138.69,138.71,138.66,138.7,1632
20140901|2014-06-10 10:00,10,138.69,138.71,138.57,138.64,2590
20140901|2014-06-10 10:30,10,138.65,138.68,138.62,138.63,961
20140901|2014-06-10 11:00,10,138.64,138.64,138.6,138.6,105
20140901|2014-06-10 11:30,10,138.61,138.64,138.57,138.59,333
20140901|2014-06-11 01:00,11,138.47,138.48,138.37,138.39,1310
20140901|2014-06-11 01:30,11,138.39,138.42,138.3,138.33,1974
20140901|2014-06-11 02:00,11,138.32,138.45,138.32,138.4,3776
20140901|2014-06-11 02:30,11,138.41,138.45,138.32,138.36,2629
20140901|2014-06-11 03:00,11,138.38,138.39,138.28,138.35,2657
20140901|2014-06-11 03:30,11,138.34,138.6,138.31,138.55,5443
20140901|2014-06-11 04:00,11,138.56,138.68,138.51,138.57,3994
20140901|2014-06-11 04:30,11,138.56,138.62,138.47,138.62,2710
20140901|2014-06-11 05:00,11,138.62,138.62,138.54,138.59,1587
20140901|2014-06-11 05:30,11,138.59,138.6,138.53,138.55,2992
20140901|2014-06-11 06:00,11,138.55,138.77,138.54,138.75,2707
20140901|2014-06-11 06:30,11,138.74,138.75,138.64,138.66,3239
20140901|2014-06-11 07:00,11,138.67,138.67,138.51,138.53,4784
20140901|2014-06-11 07:30,11,138.52,138.57,138.4,138.56,8773
20140901|2014-06-11 08:00,11,138.56,138.56,138.46,138.54,2178
20140901|2014-06-11 08:30,11,138.54,138.78,138.49,138.76,3993
20140901|2014-06-11 09:00,11,138.76,138.8,138.66,138.76,5302
20140901|2014-06-11 09:30,11,138.77,138.78,138.67,138.69,1909
20140901|2014-06-11 10:00,11,138.68,138.71,138.66,138.67,1635
20140901|2014-06-11 10:30,11,138.67,138.69,138.65,138.65,1004
20140901|2014-06-11 11:00,11,138.65,138.66,138.58,138.58,255
20140901|2014-06-11 11:30,11,138.59,138.65,138.59,138.62,164
20140901|2014-06-12 01:00,12,138.52,138.78,138.52,138.71,1675
20140901|2014-06-12 01:30,12,138.7,138.72,138.64,138.64,1494
20140901|2014-06-12 02:00,12,138.63,138.7,138.49,138.67,3410
20140901|2014-06-12 02:30,12,138.67,138.68,138.56,138.58,2035
20140901|2014-06-12 03:00,12,138.58,138.68,138.56,138.66,2057
20140901|2014-06-12 03:30,12,138.67,138.7,138.64,138.64,2670
20140901|2014-06-12 04:00,12,138.65,138.66,138.55,138.62,2496
20140901|2014-06-12 04:30,12,138.62,138.69,138.6,138.69,2914
20140901|2014-06-12 05:00,12,138.69,138.71,138.66,138.68,2124
20140901|2014-06-12 05:30,12,138.68,138.78,138.68,138.74,2027
20140901|2014-06-12 06:00,12,138.75,138.81,138.73,138.8,1372
20140901|2014-06-12 06:30,12,138.79,138.81,138.76,138.79,1842
20140901|2014-06-12 07:00,12,138.79,138.79,138.69,138.71,1203
20140901|2014-06-12 07:30,12,138.72,138.89,138.72,138.79,4516
20140901|2014-06-12 08:00,12,138.79,138.79,138.68,138.73,3783
20140901|2014-06-12 08:30,12,138.73,138.75,138.64,138.7,5239
20140901|2014-06-12 09:00,12,138.69,138.69,138.6,138.67,1932
20140901|2014-06-12 09:30,12,138.67,138.77,138.63,138.66,1817
20140901|2014-06-12 10:00,12,138.66,138.66,138.55,138.57,2685
20140901|2014-06-12 10:30,12,138.58,138.64,138.58,138.61,449
20140901|2014-06-12 11:00,12,138.61,138.62,138.56,138.56,408
20140901|2014-06-12 11:30,12,138.56,138.58,138.54,138.55,332
20140901|2014-06-13 01:00,13,138.62,138.69,138.32,138.37,1413
20140901|2014-06-13 01:30,13,138.37,138.59,138.35,138.52,1310
20140901|2014-06-13 02:00,13,138.52,138.73,138.46,138.71,2360
20140901|2014-06-13 02:30,13,138.72,138.94,138.72,138.88,4311
20140901|2014-06-13 03:00,13,138.88,138.89,138.81,138.83,2642
20140901|2014-06-13 03:30,13,138.84,138.97,138.8,138.88,3275
20140901|2014-06-13 04:00,13,138.87,138.95,138.86,138.87,1957
20140901|2014-06-13 04:30,13,138.87,138.88,138.78,138.86,1030
20140901|2014-06-13 05:00,13,138.86,139.11,138.86,138.98,3265
20140901|2014-06-13 05:30,13,138.98,139.03,138.9,138.91,2772
20140901|2014-06-13 06:00,13,138.9,138.92,138.81,138.83,873
20140901|2014-06-13 06:30,13,138.84,138.91,138.77,138.78,1980
20140901|2014-06-13 07:00,13,138.79,138.89,138.79,138.83,1098
20140901|2014-06-13 07:30,13,138.82,138.91,138.74,138.76,2268
20140901|2014-06-13 08:00,13,138.77,138.77,138.56,138.63,1635
20140901|2014-06-13 08:30,13,138.62,138.82,138.6,138.77,2658
20140901|2014-06-13 09:00,13,138.77,138.85,138.73,138.82,2244
20140901|2014-06-13 09:30,13,138.82,138.92,138.78,138.9,2775
20140901|2014-06-13 10:00,13,138.9,138.91,138.7,138.8,2908
20140901|2014-06-13 10:30,13,138.8,138.88,138.78,138.86,550
20140901|2014-06-13 11:00,13,138.86,138.87,138.82,138.85,74
20140901|2014-06-13 11:30,13,138.88,138.93,138.82,138.89,146
20140901|2014-06-16 01:00,16,138.94,138.94,138.86,138.92,437
20140901|2014-06-16 01:30,16,138.93,139.02,138.93,139.02,707
20140901|2014-06-16 02:00,16,139.02,139.05,138.92,138.96,1802
20140901|2014-06-16 02:30,16,138.96,139.02,138.92,138.99,1327
20140901|2014-06-16 03:00,16,139,139.01,138.95,138.97,757
20140901|2014-06-16 03:30,16,138.97,139.08,138.94,139.04,1533
20140901|2014-06-16 04:00,16,139.04,139.15,139.02,139.12,1039
20140901|2014-06-16 04:30,16,139.12,139.14,139.08,139.08,1908
20140901|2014-06-16 05:00,16,139.08,139.11,139.07,139.07,1099
20140901|2014-06-16 05:30,16,139.08,139.1,139.07,139.09,632
20140901|2014-06-16 06:00,16,139.09,139.11,139.08,139.1,731
20140901|2014-06-16 06:30,16,139.11,139.13,139.1,139.1,1615
20140901|2014-06-16 07:00,16,139.11,139.16,139.08,139.09,1332
20140901|2014-06-16 07:30,16,139.08,139.12,139.03,139.03,1878
20140901|2014-06-16 08:00,16,139.03,139.08,139.01,139.02,1298
20140901|2014-06-16 08:30,16,139.02,139.08,138.99,139.04,1388
20140901|2014-06-16 09:00,16,139.04,139.04,138.94,138.96,1457
20140901|2014-06-16 09:30,16,138.97,138.98,138.94,138.94,1652
20140901|2014-06-16 10:00,16,138.95,138.98,138.85,138.92,2773
20140901|2014-06-16 10:30,16,138.92,138.94,138.89,138.89,938
20140901|2014-06-16 11:00,16,138.89,138.9,138.84,138.84,348
20140901|2014-06-16 11:30,16,138.85,138.87,138.83,138.86,279
20140901|2014-06-17 01:00,17,138.86,138.93,138.86,138.9,425
20140901|2014-06-17 01:30,17,138.91,138.91,138.82,138.82,539
20140901|2014-06-17 02:00,17,138.83,138.88,138.81,138.88,2267
20140901|2014-06-17 02:30,17,138.86,138.87,138.72,138.75,1549
20140901|2014-06-17 03:00,17,138.76,138.83,138.74,138.78,1257
20140901|2014-06-17 03:30,17,138.78,138.85,138.56,138.59,4005
20140901|2014-06-17 04:00,17,138.6,138.67,138.59,138.64,1733
20140901|2014-06-17 04:30,17,138.63,138.73,138.62,138.73,1812
20140901|2014-06-17 05:00,17,138.73,138.8,138.72,138.77,1785
20140901|2014-06-17 05:30,17,138.78,138.79,138.66,138.71,2447
20140901|2014-06-17 06:00,17,138.7,138.7,138.59,138.67,2007
20140901|2014-06-17 06:30,17,138.67,138.74,138.65,138.7,990
20140901|2014-06-17 07:00,17,138.7,138.75,138.66,138.7,2112
20140901|2014-06-17 07:30,17,138.69,138.69,138.5,138.56,4428
20140901|2014-06-17 08:00,17,138.57,138.7,138.56,138.67,2221
20140901|2014-06-17 08:30,17,138.68,138.68,138.54,138.6,5417
20140901|2014-06-17 09:00,17,138.59,138.6,138.37,138.37,5173
20140901|2014-06-17 09:30,17,138.36,138.43,138.32,138.38,6971
20140901|2014-06-17 10:00,17,138.38,138.4,138.31,138.39,3209
20140901|2014-06-17 10:30,17,138.4,138.42,138.37,138.41,1049
20140901|2014-06-17 11:00,17,138.41,138.44,138.41,138.41,123
20140901|2014-06-17 11:30,17,138.41,138.41,138.36,138.36,83
20140901|2014-06-18 01:00,18,138.4,138.49,138.37,138.41,871
20140901|2014-06-18 01:30,18,138.41,138.43,138.28,138.37,947
20140901|2014-06-18 02:00,18,138.37,138.44,138.36,138.36,3645
20140901|2014-06-18 02:30,18,138.36,138.49,138.34,138.45,4369
20140901|2014-06-18 03:00,18,138.45,138.49,138.43,138.49,2548
20140901|2014-06-18 03:30,18,138.49,138.68,138.46,138.68,5019
20140901|2014-06-18 04:00,18,138.69,138.69,138.58,138.59,2110
20140901|2014-06-18 04:30,18,138.58,138.7,138.56,138.67,3022
20140901|2014-06-18 05:00,18,138.67,138.73,138.66,138.73,1953
20140901|2014-06-18 05:30,18,138.73,138.75,138.69,138.7,1983
20140901|2014-06-18 06:00,18,138.69,138.73,138.68,138.69,1094
20140901|2014-06-18 06:30,18,138.69,138.72,138.55,138.58,5106
20140901|2014-06-18 07:00,18,138.59,138.67,138.54,138.66,2732
20140901|2014-06-18 07:30,18,138.66,138.76,138.62,138.71,1437
20140901|2014-06-18 08:00,18,138.71,138.72,138.67,138.7,1944
20140901|2014-06-18 08:30,18,138.71,138.74,138.69,138.7,1393
20140901|2014-06-18 09:00,18,138.7,138.77,138.69,138.76,2139
20140901|2014-06-18 09:30,18,138.76,138.82,138.75,138.77,2160
20140901|2014-06-18 10:00,18,138.77,138.78,138.74,138.75,1495
20140901|2014-06-18 10:30,18,138.75,138.76,138.71,138.74,982
20140901|2014-06-18 11:00,18,138.74,138.75,138.73,138.74,220
20140901|2014-06-18 11:30,18,138.74,138.77,138.74,138.74,76
20140901|2014-06-19 01:00,19,139.1,139.28,139.1,139.25,3667
20140901|2014-06-19 01:30,19,139.25,139.36,139.19,139.27,1508
20140901|2014-06-19 02:00,19,139.27,139.39,139.26,139.3,4040
20140901|2014-06-19 02:30,19,139.31,139.43,139.3,139.33,5025
20140901|2014-06-19 03:00,19,139.34,139.39,139.31,139.32,3918
20140901|2014-06-19 03:30,19,139.33,139.41,139.3,139.34,8188
20140901|2014-06-19 04:00,19,139.34,139.58,139.33,139.54,4540
20140901|2014-06-19 04:30,19,139.55,139.58,139.48,139.51,4801
20140901|2014-06-19 05:00,19,139.5,139.59,139.46,139.49,4088
20140901|2014-06-19 05:30,19,139.48,139.53,139.48,139.5,1644
20140901|2014-06-19 06:00,19,139.51,139.52,139.45,139.48,2128
20140901|2014-06-19 06:30,19,139.48,139.61,139.46,139.53,1869
20140901|2014-06-19 07:00,19,139.54,139.55,139.48,139.5,1492
20140901|2014-06-19 07:30,19,139.49,139.66,139.49,139.65,2079
20140901|2014-06-19 08:00,19,139.65,139.65,139.57,139.59,2782
20140901|2014-06-19 08:30,19,139.6,139.72,139.58,139.72,2385
20140901|2014-06-19 09:00,19,139.71,139.75,139.59,139.61,3687
20140901|2014-06-19 09:30,19,139.61,139.65,139.6,139.6,1918
20140901|2014-06-19 10:00,19,139.61,139.61,139.56,139.58,1462
20140901|2014-06-19 10:30,19,139.58,139.61,139.55,139.59,526
20140901|2014-06-19 11:00,19,139.58,139.58,139.49,139.49,666
20140901|2014-06-19 11:30,19,139.51,139.52,139.46,139.48,52
20140901|2014-06-20 01:00,20,139.45,139.51,139.43,139.47,623
20140901|2014-06-20 01:30,20,139.46,139.5,139.43,139.45,299
20140901|2014-06-20 02:00,20,139.44,139.49,139.38,139.46,1817
20140901|2014-06-20 02:30,20,139.45,139.54,139.44,139.51,3053
20140901|2014-06-20 03:00,20,139.51,139.52,139.39,139.43,3409
20140901|2014-06-20 03:30,20,139.42,139.44,139.33,139.38,2373
20140901|2014-06-20 04:00,20,139.38,139.45,139.36,139.45,2275
20140901|2014-06-20 04:30,20,139.44,139.47,139.37,139.37,2343
20140901|2014-06-20 05:00,20,139.38,139.43,139.38,139.41,1308
20140901|2014-06-20 05:30,20,139.42,139.47,139.41,139.43,1076
20140901|2014-06-20 06:00,20,139.44,139.46,139.35,139.36,770
20140901|2014-06-20 06:30,20,139.36,139.41,139.34,139.35,994
20140901|2014-06-20 07:00,20,139.36,139.39,139.32,139.34,2214
20140901|2014-06-20 07:30,20,139.34,139.34,139.22,139.25,3272
20140901|2014-06-20 08:00,20,139.25,139.3,139.15,139.22,2590
20140901|2014-06-20 08:30,20,139.22,139.29,139.21,139.24,1756
20140901|2014-06-20 09:00,20,139.25,139.31,139.19,139.3,2363
20140901|2014-06-20 09:30,20,139.3,139.37,139.3,139.32,3269
20140901|2014-06-20 10:00,20,139.31,139.36,139.31,139.34,1527
20140901|2014-06-20 10:30,20,139.33,139.37,139.31,139.34,582
20140901|2014-06-20 11:00,20,139.34,139.39,139.34,139.39,41
20140901|2014-06-20 11:30,20,139.39,139.39,139.36,139.36,43
20140901|2014-06-23 01:00,23,139.35,139.38,139.27,139.32,776
20140901|2014-06-23 01:30,23,139.32,139.34,139.28,139.3,303
20140901|2014-06-23 02:00,23,139.31,139.4,139.3,139.38,3113
20140901|2014-06-23 02:30,23,139.39,139.48,139.39,139.45,2576
20140901|2014-06-23 03:00,23,139.45,139.52,139.39,139.51,2824
20140901|2014-06-23 03:30,23,139.5,139.54,139.47,139.51,2000
20140901|2014-06-23 04:00,23,139.51,139.51,139.46,139.48,1348
20140901|2014-06-23 04:30,23,139.47,139.49,139.35,139.37,4822
20140901|2014-06-23 05:00,23,139.37,139.42,139.35,139.42,3911
20140901|2014-06-23 05:30,23,139.43,139.43,139.38,139.4,1340
20140901|2014-06-23 06:00,23,139.4,139.48,139.39,139.47,1800
20140901|2014-06-23 06:30,23,139.46,139.56,139.46,139.52,1519
20140901|2014-06-23 07:00,23,139.53,139.57,139.5,139.54,1093
20140901|2014-06-23 07:30,23,139.54,139.58,139.49,139.58,1922
20140901|2014-06-23 08:00,23,139.59,139.6,139.55,139.59,801
20140901|2014-06-23 08:30,23,139.59,139.61,139.56,139.6,2181
20140901|2014-06-23 09:00,23,139.58,139.64,139.54,139.62,1416
20140901|2014-06-23 09:30,23,139.62,139.63,139.56,139.58,1037
20140901|2014-06-23 10:00,23,139.59,139.59,139.51,139.53,1710
20140901|2014-06-23 10:30,23,139.52,139.55,139.49,139.51,865
20140901|2014-06-23 11:00,23,139.5,139.52,139.49,139.51,61
20140901|2014-06-23 11:30,23,139.51,139.51,139.46,139.46,122
20140901|2014-06-24 01:00,24,139.44,139.48,139.43,139.46,450
20140901|2014-06-24 01:30,24,139.46,139.54,139.46,139.53,673
20140901|2014-06-24 02:00,24,139.52,139.54,139.46,139.51,1184
20140901|2014-06-24 02:30,24,139.51,139.56,139.48,139.55,1399
20140901|2014-06-24 03:00,24,139.55,139.6,139.47,139.54,2921
20140901|2014-06-24 03:30,24,139.54,139.7,139.54,139.65,3018
20140901|2014-06-24 04:00,24,139.65,139.71,139.62,139.68,3228
20140901|2014-06-24 04:30,24,139.67,139.72,139.65,139.7,1381
20140901|2014-06-24 05:00,24,139.71,139.74,139.66,139.67,1927
20140901|2014-06-24 05:30,24,139.68,139.7,139.64,139.69,1960
20140901|2014-06-24 06:00,24,139.69,139.71,139.66,139.67,1156
20140901|2014-06-24 06:30,24,139.67,139.68,139.62,139.63,1030
20140901|2014-06-24 07:00,24,139.64,139.7,139.59,139.69,2154
20140901|2014-06-24 07:30,24,139.7,139.73,139.68,139.69,1028
20140901|2014-06-24 08:00,24,139.69,139.72,139.68,139.68,1786
20140901|2014-06-24 08:30,24,139.68,139.77,139.67,139.7,2746
20140901|2014-06-24 09:00,24,139.7,139.72,139.65,139.71,3030
20140901|2014-06-24 09:30,24,139.72,139.77,139.68,139.71,2013
20140901|2014-06-24 10:00,24,139.71,139.74,139.68,139.72,1476
20140901|2014-06-24 10:30,24,139.71,139.75,139.71,139.74,560
20140901|2014-06-24 11:00,24,139.74,139.75,139.72,139.74,109
20140901|2014-06-24 11:30,24,139.74,139.77,139.73,139.76,60
20140901|2014-06-24 12:00,24,139.77,139.77,139.77,139.77,1
20140901|2014-06-25 01:00,25,139.89,139.94,139.82,139.85,679
20140901|2014-06-25 01:30,25,139.84,139.84,139.7,139.73,1569
20140901|2014-06-25 02:00,25,139.73,139.83,139.73,139.79,2026
20140901|2014-06-25 02:30,25,139.79,139.85,139.78,139.84,1312
20140901|2014-06-25 03:00,25,139.83,139.84,139.79,139.83,1897
20140901|2014-06-25 03:30,25,139.83,139.88,139.82,139.83,1732
20140901|2014-06-25 04:00,25,139.83,139.84,139.78,139.83,945
20140901|2014-06-25 04:30,25,139.83,139.93,139.82,139.92,1560
20140901|2014-06-25 05:00,25,139.93,140.01,139.92,139.98,2982
20140901|2014-06-25 05:30,25,139.98,140.01,139.96,140.01,1465
20140901|2014-06-25 06:00,25,140.01,140.12,140,140.07,1346
20140901|2014-06-25 06:30,25,140.07,140.12,140.04,140.07,1121
20140901|2014-06-25 07:00,25,140.08,140.08,140.05,140.06,908
20140901|2014-06-25 07:30,25,140.07,140.42,140.07,140.3,10405
20140901|2014-06-25 08:00,25,140.31,140.35,140.22,140.35,3649
20140901|2014-06-25 08:30,25,140.34,140.43,140.31,140.37,5207
20140901|2014-06-25 09:00,25,140.37,140.47,140.36,140.42,3264
20140901|2014-06-25 09:30,25,140.42,140.42,140.35,140.41,2462
20140901|2014-06-25 10:00,25,140.4,140.44,140.39,140.42,1658
20140901|2014-06-25 10:30,25,140.41,140.5,140.41,140.45,865
20140901|2014-06-25 11:00,25,140.45,140.5,140.45,140.49,243
20140901|2014-06-25 11:30,25,140.49,140.51,140.44,140.48,233
20140901|2014-06-25 12:00,25,140.5,140.5,140.5,140.5,1
20140901|2014-06-26 01:00,26,140.37,140.48,140.37,140.38,707
20140901|2014-06-26 01:30,26,140.38,140.42,140.35,140.38,488
20140901|2014-06-26 02:00,26,140.38,140.53,140.35,140.53,2690
20140901|2014-06-26 02:30,26,140.53,140.57,140.5,140.55,3666
20140901|2014-06-26 03:00,26,140.54,140.56,140.43,140.44,2868
20140901|2014-06-26 03:30,26,140.44,140.49,140.44,140.48,1069
20140901|2014-06-26 04:00,26,140.49,140.5,140.45,140.49,467
20140901|2014-06-26 04:30,26,140.49,140.52,140.38,140.42,2323
20140901|2014-06-26 05:00,26,140.42,140.48,140.39,140.39,2281
20140901|2014-06-26 05:30,26,140.39,140.41,140.37,140.39,975
20140901|2014-06-26 06:00,26,140.39,140.4,140.33,140.35,989
20140901|2014-06-26 06:30,26,140.34,140.4,140.32,140.4,731
20140901|2014-06-26 07:00,26,140.4,140.41,140.38,140.39,1210
20140901|2014-06-26 07:30,26,140.4,140.62,140.39,140.6,5689
20140901|2014-06-26 08:00,26,140.6,140.61,140.5,140.52,4080
20140901|2014-06-26 08:30,26,140.53,140.72,140.53,140.68,5179
20140901|2014-06-26 09:00,26,140.68,140.69,140.6,140.63,1995
20140901|2014-06-26 09:30,26,140.63,140.75,140.63,140.69,2672
20140901|2014-06-26 10:00,26,140.69,140.72,140.65,140.67,2117
20140901|2014-06-26 10:30,26,140.68,140.68,140.64,140.64,570
20140901|2014-06-26 11:00,26,140.63,140.65,140.63,140.64,294
20140901|2014-06-26 11:30,26,140.64,140.65,140.61,140.65,116
20140901|2014-06-27 01:00,27,140.75,140.75,140.64,140.68,405
20140901|2014-06-27 01:30,27,140.7,140.72,140.57,140.57,1513
20140901|2014-06-27 02:00,27,140.57,140.61,140.42,140.43,3627
20140901|2014-06-27 02:30,27,140.43,140.47,140.4,140.42,1922
20140901|2014-06-27 03:00,27,140.41,140.48,140.36,140.48,2716
20140901|2014-06-27 03:30,27,140.48,140.52,140.43,140.47,3959
20140901|2014-06-27 04:00,27,140.48,140.51,140.46,140.48,2987
20140901|2014-06-27 04:30,27,140.49,140.52,140.41,140.46,3232
20140901|2014-06-27 05:00,27,140.46,140.5,140.43,140.48,1023
20140901|2014-06-27 05:30,27,140.48,140.52,140.46,140.49,1712
20140901|2014-06-27 06:00,27,140.49,140.57,140.49,140.54,1296
20140901|2014-06-27 06:30,27,140.55,140.56,140.51,140.51,1587
20140901|2014-06-27 07:00,27,140.5,140.52,140.42,140.51,1684
20140901|2014-06-27 07:30,27,140.51,140.54,140.44,140.44,2536
20140901|2014-06-27 08:00,27,140.45,140.51,140.44,140.47,1687
20140901|2014-06-27 08:30,27,140.47,140.57,140.45,140.47,3277
20140901|2014-06-27 09:00,27,140.48,140.48,140.37,140.46,2447
20140901|2014-06-27 09:30,27,140.47,140.48,140.43,140.47,2742
20140901|2014-06-27 10:00,27,140.47,140.49,140.36,140.37,1725
20140901|2014-06-27 10:30,27,140.37,140.44,140.37,140.41,602
20140901|2014-06-27 11:00,27,140.4,140.42,140.37,140.39,400
20140901|2014-06-27 11:30,27,140.38,140.44,140.38,140.41,51
20140901|2014-06-27 12:00,27,140.39,140.39,140.39,140.39,2
20140901|2014-06-30 01:00,30,140.48,140.48,140.4,140.43,496
20140901|2014-06-30 01:30,30,140.43,140.43,140.34,140.4,645
20140901|2014-06-30 02:00,30,140.4,140.47,140.36,140.46,1929
20140901|2014-06-30 02:30,30,140.45,140.58,140.44,140.57,1718
20140901|2014-06-30 03:00,30,140.58,140.58,140.47,140.52,2779
20140901|2014-06-30 03:30,30,140.52,140.54,140.47,140.48,1964
20140901|2014-06-30 04:00,30,140.48,140.57,140.46,140.55,1868
20140901|2014-06-30 04:30,30,140.56,140.57,140.54,140.57,1251
20140901|2014-06-30 05:00,30,140.56,140.63,140.54,140.57,1550
20140901|2014-06-30 05:30,30,140.58,140.61,140.55,140.58,2846
20140901|2014-06-30 06:00,30,140.58,140.62,140.56,140.58,793
20140901|2014-06-30 06:30,30,140.58,140.59,140.55,140.57,1369
20140901|2014-06-30 07:00,30,140.58,140.63,140.57,140.63,1232
20140901|2014-06-30 07:30,30,140.64,140.64,140.6,140.62,2349
20140901|2014-06-30 08:00,30,140.61,140.62,140.57,140.6,1259
20140901|2014-06-30 08:30,30,140.6,140.61,140.46,140.53,3231
20140901|2014-06-30 09:00,30,140.52,140.55,140.45,140.55,2252
20140901|2014-06-30 09:30,30,140.55,140.58,140.53,140.53,3457
20140901|2014-06-30 10:00,30,140.54,140.58,140.5,140.53,7619
20140901|2014-06-30 10:30,30,140.53,140.59,140.51,140.59,1832
20140901|2014-06-30 11:00,30,140.59,140.59,140.54,140.55,286
20140901|2014-06-30 11:30,30,140.54,140.55,140.52,140.52,137
20140901|2014-07-01 01:00,1,140.5,140.53,140.46,140.47,556
20140901|2014-07-01 01:30,1,140.47,140.5,140.42,140.5,1797
20140901|2014-07-01 02:00,1,140.49,140.51,140.41,140.42,3615
20140901|2014-07-01 02:30,1,140.43,140.46,140.39,140.41,1982
20140901|2014-07-01 03:00,1,140.41,140.45,140.4,140.41,1921
20140901|2014-07-01 03:30,1,140.41,140.43,140.38,140.41,1596
20140901|2014-07-01 04:00,1,140.41,140.41,140.35,140.39,2906
20140901|2014-07-01 04:30,1,140.39,140.43,140.38,140.43,3187
20140901|2014-07-01 05:00,1,140.43,140.43,140.39,140.39,1751
20140901|2014-07-01 05:30,1,140.38,140.45,140.38,140.43,2090
20140901|2014-07-01 06:00,1,140.42,140.43,140.39,140.4,563
20140901|2014-07-01 06:30,1,140.42,140.48,140.4,140.48,569
20140901|2014-07-01 07:00,1,140.48,140.53,140.43,140.49,1937
20140901|2014-07-01 07:30,1,140.48,140.52,140.46,140.5,3734
20140901|2014-07-01 08:00,1,140.5,140.53,140.47,140.52,1737
20140901|2014-07-01 08:30,1,140.52,140.58,140.49,140.55,2258
20140901|2014-07-01 09:00,1,140.56,140.62,140.52,140.57,2995
20140901|2014-07-01 09:30,1,140.57,140.57,140.51,140.52,3017
20140901|2014-07-01 10:00,1,140.51,140.57,140.51,140.52,2936
20140901|2014-07-01 10:30,1,140.52,140.55,140.51,140.55,1088
20140901|2014-07-01 11:00,1,140.55,140.55,140.53,140.55,356
20140901|2014-07-01 11:30,1,140.54,140.57,140.54,140.57,132
20140901|2014-07-01 12:00,1,140.57,140.57,140.57,140.57,13
20140901|2014-07-02 01:00,2,140.55,140.55,140.44,140.45,1030
20140901|2014-07-02 01:30,2,140.45,140.46,140.37,140.4,1994
20140901|2014-07-02 02:00,2,140.4,140.48,140.37,140.46,2998
20140901|2014-07-02 02:30,2,140.46,140.5,140.46,140.47,1867
20140901|2014-07-02 03:00,2,140.48,140.51,140.47,140.49,3457
20140901|2014-07-02 03:30,2,140.49,140.56,140.48,140.56,4200
20140901|2014-07-02 04:00,2,140.55,140.58,140.54,140.56,4504
20140901|2014-07-02 04:30,2,140.56,140.71,140.55,140.6,4713
20140901|2014-07-02 05:00,2,140.6,140.62,140.57,140.57,1773
20140901|2014-07-02 05:30,2,140.58,140.58,140.53,140.55,2027
20140901|2014-07-02 06:00,2,140.56,140.59,140.49,140.5,1445
20140901|2014-07-02 06:30,2,140.49,140.52,140.47,140.47,1552
20140901|2014-07-02 07:00,2,140.48,140.48,140.27,140.3,8156
20140901|2014-07-02 07:30,2,140.3,140.38,140.3,140.34,3412
20140901|2014-07-02 08:00,2,140.33,140.38,140.26,140.28,2543
20140901|2014-07-02 08:30,2,140.28,140.28,140.17,140.2,4191
20140901|2014-07-02 09:00,2,140.21,140.24,140.15,140.21,2554
20140901|2014-07-02 09:30,2,140.21,140.26,140.17,140.21,3546
20140901|2014-07-02 10:00,2,140.21,140.22,140.08,140.12,4083
20140901|2014-07-02 10:30,2,140.12,140.13,140,140.04,940
20140901|2014-07-02 11:00,2,140.03,140.06,140.02,140.06,387
20140901|2014-07-02 11:30,2,140.05,140.06,140.02,140.02,262
20140901|2014-07-03 01:00,3,139.98,140.05,139.94,139.94,1598
20140901|2014-07-03 01:30,3,139.94,139.96,139.84,139.86,2714
20140901|2014-07-03 02:00,3,139.85,139.95,139.85,139.91,4931
20140901|2014-07-03 02:30,3,139.9,139.96,139.84,139.86,4170
20140901|2014-07-03 03:00,3,139.86,139.87,139.77,139.78,7337
20140901|2014-07-03 03:30,3,139.78,139.83,139.62,139.79,22546
20140901|2014-07-03 04:00,3,139.8,140,139.76,140,11832
20140901|2014-07-03 04:30,3,140,140.01,139.92,139.93,4345
20140901|2014-07-03 05:00,3,139.93,139.96,139.92,139.95,2676
20140901|2014-07-03 05:30,3,139.95,140,139.93,139.99,2735
20140901|2014-07-03 06:00,3,140,140.04,139.98,140,2673
20140901|2014-07-03 06:30,3,140,140.02,139.95,139.97,2535
20140901|2014-07-03 07:00,3,139.97,140.05,139.95,139.99,4322
20140901|2014-07-03 07:30,3,139.99,140.07,139.7,139.92,11188
20140901|2014-07-03 08:00,3,139.92,140.04,139.9,139.97,4438
20140901|2014-07-03 08:30,3,139.97,140.14,139.92,140.07,4445
20140901|2014-07-03 09:00,3,140.07,140.25,140.06,140.23,2987
20140901|2014-07-03 09:30,3,140.23,140.24,140.19,140.24,2932
20140901|2014-07-03 10:00,3,140.24,140.25,140.18,140.22,1751
20140901|2014-07-03 10:30,3,140.21,140.27,140.19,140.26,858
20140901|2014-07-03 11:00,3,140.25,140.27,140.25,140.25,431
20140901|2014-07-03 11:30,3,140.25,140.25,140.21,140.21,87
20140901|2014-07-04 01:00,4,140.16,140.39,140.16,140.37,1063
20140901|2014-07-04 01:30,4,140.35,140.41,140.32,140.4,564
20140901|2014-07-04 02:00,4,140.4,140.49,140.38,140.46,1768
20140901|2014-07-04 02:30,4,140.47,140.55,140.46,140.53,2232
20140901|2014-07-04 03:00,4,140.53,140.53,140.42,140.42,2676
20140901|2014-07-04 03:30,4,140.42,140.49,140.42,140.47,1497
20140901|2014-07-04 04:00,4,140.47,140.49,140.45,140.46,1789
20140901|2014-07-04 04:30,4,140.46,140.48,140.45,140.47,478
20140901|2014-07-04 05:00,4,140.48,140.55,140.47,140.54,795
20140901|2014-07-04 05:30,4,140.55,140.56,140.52,140.54,773
20140901|2014-07-04 06:00,4,140.54,140.55,140.51,140.54,597
20140901|2014-07-04 06:30,4,140.54,140.55,140.53,140.54,484
20140901|2014-07-04 07:00,4,140.54,140.58,140.52,140.56,1139
20140901|2014-07-04 07:30,4,140.57,140.59,140.56,140.57,416
20140901|2014-07-04 08:00,4,140.57,140.69,140.57,140.68,2383
20140901|2014-07-04 08:30,4,140.68,140.71,140.66,140.69,1411
20140901|2014-07-04 09:00,4,140.69,140.71,140.65,140.7,1267
20140901|2014-07-04 09:30,4,140.7,140.73,140.68,140.69,711
20140901|2014-07-04 10:00,4,140.69,140.7,140.48,140.57,2026
20140901|2014-07-04 10:30,4,140.58,140.59,140.52,140.55,396
20140901|2014-07-04 11:00,4,140.54,140.54,140.48,140.52,191
20140901|2014-07-04 11:30,4,140.51,140.62,140.51,140.61,14
20140901|2014-07-07 01:00,7,140.49,140.6,140.48,140.58,1197
20140901|2014-07-07 01:30,7,140.57,140.6,140.53,140.58,1944
20140901|2014-07-07 02:00,7,140.57,140.58,140.43,140.48,2602
20140901|2014-07-07 02:30,7,140.48,140.63,140.47,140.61,3548
20140901|2014-07-07 03:00,7,140.6,140.66,140.59,140.62,4454
20140901|2014-07-07 03:30,7,140.62,140.64,140.59,140.61,3929
20140901|2014-07-07 04:00,7,140.62,140.64,140.53,140.54,3372
20140901|2014-07-07 04:30,7,140.55,140.55,140.5,140.52,2526
20140901|2014-07-07 05:00,7,140.51,140.55,140.51,140.53,1605
20140901|2014-07-07 05:30,7,140.54,140.61,140.53,140.6,1768
20140901|2014-07-07 06:00,7,140.59,140.59,140.56,140.56,743
20140901|2014-07-07 06:30,7,140.56,140.58,140.53,140.53,840
20140901|2014-07-07 07:00,7,140.53,140.6,140.52,140.6,1350
20140901|2014-07-07 07:30,7,140.59,140.61,140.57,140.58,676
20140901|2014-07-07 08:00,7,140.59,140.64,140.55,140.63,1243
20140901|2014-07-07 08:30,7,140.65,140.67,140.58,140.59,1985
20140901|2014-07-07 09:00,7,140.59,140.61,140.57,140.6,1499
20140901|2014-07-07 09:30,7,140.6,140.63,140.57,140.59,1556
20140901|2014-07-07 10:00,7,140.59,140.62,140.55,140.59,2284
20140901|2014-07-07 10:30,7,140.59,140.59,140.57,140.59,602
20140901|2014-07-07 11:00,7,140.58,140.59,140.57,140.58,238
20140901|2014-07-07 11:30,7,140.57,140.59,140.57,140.58,186
20140901|2014-07-08 01:00,8,140.53,140.56,140.48,140.51,400
20140901|2014-07-08 01:30,8,140.52,140.54,140.51,140.53,468
20140901|2014-07-08 02:00,8,140.52,140.67,140.49,140.65,3853
20140901|2014-07-08 02:30,8,140.64,140.68,140.6,140.62,4435
20140901|2014-07-08 03:00,8,140.62,140.65,140.6,140.62,2295
20140901|2014-07-08 03:30,8,140.63,140.74,140.63,140.73,4040
20140901|2014-07-08 04:00,8,140.73,140.78,140.73,140.74,4291
20140901|2014-07-08 04:30,8,140.74,140.9,140.74,140.86,3175
20140901|2014-07-08 05:00,8,140.86,140.91,140.83,140.87,3888
20140901|2014-07-08 05:30,8,140.86,140.88,140.8,140.85,3033
20140901|2014-07-08 06:00,8,140.86,140.89,140.86,140.86,1318
20140901|2014-07-08 06:30,8,140.86,140.86,140.81,140.81,526
20140901|2014-07-08 07:00,8,140.82,140.89,140.82,140.86,2067
20140901|2014-07-08 07:30,8,140.86,140.91,140.86,140.89,1428
20140901|2014-07-08 08:00,8,140.9,140.94,140.89,140.91,2780
20140901|2014-07-08 08:30,8,140.91,141.05,140.91,141.02,3290
20140901|2014-07-08 09:00,8,141.02,141.08,140.99,141.04,2161
20140901|2014-07-08 09:30,8,141.04,141.05,141,141.04,1933
20140901|2014-07-08 10:00,8,141.04,141.07,141.03,141.04,1793
20140901|2014-07-08 10:30,8,141.04,141.09,141.03,141.06,617
20140901|2014-07-08 11:00,8,141.06,141.13,141.06,141.11,108
20140901|2014-07-08 11:30,8,141.1,141.13,141.08,141.13,295
20140901|2014-07-09 01:00,9,141.02,141.1,141.02,141.1,793
20140901|2014-07-09 01:30,9,141.1,141.13,141.09,141.1,4135
20140901|2014-07-09 02:00,9,141.1,141.14,141.09,141.12,4231
20140901|2014-07-09 02:30,9,141.13,141.16,141.02,141.03,2908
20140901|2014-07-09 03:00,9,141.03,141.08,140.99,141,2707
20140901|2014-07-09 03:30,9,141,141,140.91,140.95,4252
20140901|2014-07-09 04:00,9,140.94,140.97,140.81,140.97,5457
20140901|2014-07-09 04:30,9,140.97,141.04,140.95,140.97,2536
20140901|2014-07-09 05:00,9,140.98,141.03,140.96,140.99,1678
20140901|2014-07-09 05:30,9,140.99,141.06,140.97,141.06,717
20140901|2014-07-09 06:00,9,141.05,141.08,141.01,141.05,2626
20140901|2014-07-09 06:30,9,141.04,141.08,141.03,141.07,867
20140901|2014-07-09 07:00,9,141.07,141.07,140.98,141.01,1999
20140901|2014-07-09 07:30,9,141.01,141.07,141.01,141.06,1166
20140901|2014-07-09 08:00,9,141.06,141.08,140.97,140.99,2012
20140901|2014-07-09 08:30,9,140.99,141.03,140.97,141.03,1841
20140901|2014-07-09 09:00,9,141.03,141.05,140.98,141,1431
20140901|2014-07-09 09:30,9,141,141.02,140.99,141,1422
20140901|2014-07-09 10:00,9,141,141,140.94,140.96,2193
20140901|2014-07-09 10:30,9,140.95,140.95,140.91,140.94,1129
20140901|2014-07-09 11:00,9,140.94,140.99,140.94,140.99,175
20140901|2014-07-09 11:30,9,140.98,140.99,140.95,140.99,300
20140901|2014-07-10 01:00,10,141.2,141.22,141.14,141.19,601
20140901|2014-07-10 01:30,10,141.2,141.24,141.17,141.18,1576
20140901|2014-07-10 02:00,10,141.19,141.2,141.07,141.15,3371
20140901|2014-07-10 02:30,10,141.15,141.18,141.13,141.13,1506
20140901|2014-07-10 03:00,10,141.13,141.22,141.12,141.21,2542
20140901|2014-07-10 03:30,10,141.21,141.36,141.21,141.34,3490
20140901|2014-07-10 04:00,10,141.35,141.37,141.29,141.34,3619
20140901|2014-07-10 04:30,10,141.36,141.49,141.34,141.42,4700
20140901|2014-07-10 05:00,10,141.42,141.49,141.39,141.49,3384
20140901|2014-07-10 05:30,10,141.49,141.53,141.44,141.46,3155
20140901|2014-07-10 06:00,10,141.46,141.53,141.43,141.43,4316
20140901|2014-07-10 06:30,10,141.43,141.45,141.38,141.41,3475
20140901|2014-07-10 07:00,10,141.42,141.44,141.38,141.4,2132
20140901|2014-07-10 07:30,10,141.39,141.47,141.38,141.41,1764
20140901|2014-07-10 08:00,10,141.41,141.42,141.24,141.27,3196
20140901|2014-07-10 08:30,10,141.27,141.27,141.2,141.22,3598
20140901|2014-07-10 09:00,10,141.22,141.28,141.21,141.23,2263
20140901|2014-07-10 09:30,10,141.23,141.24,141.13,141.15,2906
20140901|2014-07-10 10:00,10,141.15,141.18,141.09,141.16,3512
20140901|2014-07-10 10:30,10,141.15,141.16,141.09,141.14,2076
20140901|2014-07-10 11:00,10,141.15,141.15,141.12,141.13,494
20140901|2014-07-10 11:30,10,141.14,141.14,141.11,141.13,89
20140901|2014-07-11 01:00,11,141.1,141.16,141.04,141.06,1268
20140901|2014-07-11 01:30,11,141.06,141.08,141,141.05,1071
20140901|2014-07-11 02:00,11,141.06,141.14,141.05,141.09,4266
20140901|2014-07-11 02:30,11,141.09,141.11,140.94,140.94,2302
20140901|2014-07-11 03:00,11,140.94,141.07,140.9,141.04,5098
20140901|2014-07-11 03:30,11,141.05,141.1,141.04,141.07,2191
20140901|2014-07-11 04:00,11,141.09,141.13,141.06,141.11,3685
20140901|2014-07-11 04:30,11,141.11,141.18,141.1,141.16,2481
20140901|2014-07-11 05:00,11,141.16,141.2,141.14,141.18,1041
20140901|2014-07-11 05:30,11,141.19,141.21,141.15,141.16,2449
20140901|2014-07-11 06:00,11,141.16,141.16,141.11,141.13,1748
20140901|2014-07-11 06:30,11,141.13,141.14,141.1,141.11,1818
20140901|2014-07-11 07:00,11,141.11,141.22,141.11,141.2,2645
20140901|2014-07-11 07:30,11,141.2,141.22,141.17,141.19,2128
20140901|2014-07-11 08:00,11,141.19,141.19,141.12,141.12,1666
20140901|2014-07-11 08:30,11,141.13,141.18,141.12,141.14,2039
20140901|2014-07-11 09:00,11,141.15,141.17,141.1,141.12,1293
20140901|2014-07-11 09:30,11,141.11,141.15,141.08,141.13,2358
20140901|2014-07-11 10:00,11,141.13,141.16,141.12,141.14,976
20140901|2014-07-11 10:30,11,141.14,141.14,141.11,141.12,915
20140901|2014-07-11 11:00,11,141.11,141.11,141.08,141.1,146
20140901|2014-07-11 11:30,11,141.11,141.14,141.11,141.12,88
20140901|2014-07-14 01:00,14,141.05,141.05,140.97,141.01,377
20140901|2014-07-14 01:30,14,141.01,141.05,140.98,141.05,537
20140901|2014-07-14 02:00,14,141.05,141.12,141.05,141.08,3186
20140901|2014-07-14 02:30,14,141.08,141.16,141.08,141.13,2547
20140901|2014-07-14 03:00,14,141.13,141.13,141.03,141.07,1555
20140901|2014-07-14 03:30,14,141.06,141.07,141.04,141.05,1196
20140901|2014-07-14 04:00,14,141.04,141.09,141.03,141.04,2103
20140901|2014-07-14 04:30,14,141.04,141.06,141.02,141.04,657
20140901|2014-07-14 05:00,14,141.05,141.07,141.03,141.07,1301
20140901|2014-07-14 05:30,14,141.07,141.08,141.06,141.06,1131
20140901|2014-07-14 06:00,14,141.06,141.07,141.05,141.07,785
20140901|2014-07-14 06:30,14,141.07,141.15,141.07,141.1,1112
20140901|2014-07-14 07:00,14,141.1,141.1,141.07,141.07,659
20140901|2014-07-14 07:30,14,141.07,141.13,141.07,141.1,1189
20140901|2014-07-14 08:00,14,141.1,141.1,141.03,141.04,1365
20140901|2014-07-14 08:30,14,141.05,141.05,141.03,141.04,1320
20140901|2014-07-14 09:00,14,141.03,141.07,141.03,141.04,1350
20140901|2014-07-14 09:30,14,141.03,141.07,141.01,141.06,1155
20140901|2014-07-14 10:00,14,141.06,141.09,141.05,141.06,984
20140901|2014-07-14 10:30,14,141.05,141.07,141.05,141.07,289
20140901|2014-07-14 11:00,14,141.07,141.07,141.04,141.05,54
20140901|2014-07-14 11:30,14,141.05,141.07,141.04,141.04,39
20140901|2014-07-15 01:00,15,141.08,141.13,141.08,141.11,556
20140901|2014-07-15 01:30,15,141.11,141.24,141.11,141.21,1005
20140901|2014-07-15 02:00,15,141.22,141.29,141.17,141.19,1808
20140901|2014-07-15 02:30,15,141.19,141.3,141.19,141.3,1827
20140901|2014-07-15 03:00,15,141.3,141.33,141.27,141.3,1572
20140901|2014-07-15 03:30,15,141.3,141.31,141.23,141.29,2802
20140901|2014-07-15 04:00,15,141.3,141.37,141.3,141.33,2382
20140901|2014-07-15 04:30,15,141.33,141.35,141.3,141.33,795
20140901|2014-07-15 05:00,15,141.33,141.37,141.31,141.31,835
20140901|2014-07-15 05:30,15,141.31,141.38,141.3,141.32,2182
20140901|2014-07-15 06:00,15,141.32,141.33,141.26,141.3,2814
20140901|2014-07-15 06:30,15,141.31,141.35,141.28,141.33,1519
20140901|2014-07-15 07:00,15,141.32,141.33,141.21,141.22,1674
20140901|2014-07-15 07:30,15,141.2,141.26,141.15,141.18,2845
20140901|2014-07-15 08:00,15,141.18,141.2,141.15,141.17,2201
20140901|2014-07-15 08:30,15,141.17,141.32,141.17,141.29,2473
20140901|2014-07-15 09:00,15,141.3,141.4,141.17,141.2,5592
20140901|2014-07-15 09:30,15,141.2,141.24,141.03,141.03,4098
20140901|2014-07-15 10:00,15,141.03,141.14,141,141.13,2303
20140901|2014-07-15 10:30,15,141.13,141.19,141.12,141.19,646
20140901|2014-07-15 11:00,15,141.19,141.22,141.16,141.18,253
20140901|2014-07-15 11:30,15,141.17,141.2,141.17,141.2,102
20140901|2014-07-15 12:00,15,141.24,141.24,141.24,141.24,2
20140901|2014-07-16 01:00,16,141.17,141.26,141.17,141.25,732
20140901|2014-07-16 01:30,16,141.24,141.34,141.23,141.32,1070
20140901|2014-07-16 02:00,16,141.33,141.33,141.29,141.3,2347
20140901|2014-07-16 02:30,16,141.29,141.29,141.23,141.26,2044
20140901|2014-07-16 03:00,16,141.27,141.3,141.24,141.3,1155
20140901|2014-07-16 03:30,16,141.3,141.33,141.26,141.31,3310
20140901|2014-07-16 04:00,16,141.31,141.36,141.27,141.3,4760
20140901|2014-07-16 04:30,16,141.3,141.38,141.3,141.38,3689
20140901|2014-07-16 05:00,16,141.38,141.42,141.36,141.39,1968
20140901|2014-07-16 05:30,16,141.4,141.41,141.35,141.35,937
20140901|2014-07-16 06:00,16,141.36,141.4,141.35,141.36,1396
20140901|2014-07-16 06:30,16,141.35,141.38,141.35,141.37,1452
20140901|2014-07-16 07:00,16,141.37,141.38,141.34,141.37,1543
20140901|2014-07-16 07:30,16,141.37,141.39,141.32,141.39,3366
20140901|2014-07-16 08:00,16,141.39,141.43,141.38,141.41,2573
20140901|2014-07-16 08:30,16,141.41,141.44,141.38,141.41,3642
20140901|2014-07-16 09:00,16,141.41,141.44,141.39,141.41,2238
20140901|2014-07-16 09:30,16,141.4,141.46,141.4,141.43,2040
20140901|2014-07-16 10:00,16,141.44,141.44,141.37,141.39,2354
20140901|2014-07-16 10:30,16,141.39,141.44,141.38,141.43,528
20140901|2014-07-16 11:00,16,141.43,141.43,141.41,141.42,51
20140901|2014-07-16 11:30,16,141.43,141.43,141.4,141.4,247
20140901|2014-07-16 12:00,16,141.42,141.42,141.42,141.42,2
20140901|2014-07-17 01:00,17,141.52,141.54,141.47,141.54,1139
20140901|2014-07-17 01:30,17,141.54,141.59,141.54,141.56,1472
20140901|2014-07-17 02:00,17,141.56,141.68,141.56,141.65,3509
20140901|2014-07-17 02:30,17,141.65,141.67,141.62,141.66,1730
20140901|2014-07-17 03:00,17,141.66,141.67,141.61,141.64,3668
20140901|2014-07-17 03:30,17,141.66,141.86,141.63,141.76,7743
20140901|2014-07-17 04:00,17,141.77,141.83,141.7,141.8,4673
20140901|2014-07-17 04:30,17,141.8,141.83,141.72,141.81,5588
20140901|2014-07-17 05:00,17,141.8,141.86,141.77,141.77,3053
20140901|2014-07-17 05:30,17,141.77,141.79,141.74,141.76,1736
20140901|2014-07-17 06:00,17,141.77,141.81,141.7,141.7,1942
20140901|2014-07-17 06:30,17,141.71,141.73,141.65,141.68,2398
20140901|2014-07-17 07:00,17,141.68,141.71,141.66,141.69,2525
20140901|2014-07-17 07:30,17,141.7,141.76,141.7,141.72,2346
20140901|2014-07-17 08:00,17,141.72,141.79,141.71,141.76,1742
20140901|2014-07-17 08:30,17,141.76,141.78,141.74,141.76,1468
20140901|2014-07-17 09:00,17,141.75,141.75,141.69,141.73,1192
20140901|2014-07-17 09:30,17,141.73,141.76,141.71,141.73,1121
20140901|2014-07-17 10:00,17,141.72,141.86,141.72,141.84,3657
20140901|2014-07-17 10:30,17,141.83,141.88,141.78,141.86,1194
20140901|2014-07-17 11:00,17,141.86,141.9,141.84,141.85,1231
20140901|2014-07-17 11:30,17,141.85,141.87,141.8,141.85,179
20140901|2014-07-18 01:00,18,141.92,141.92,141.79,141.83,1124
20140901|2014-07-18 01:30,18,141.83,141.83,141.75,141.78,426
20140901|2014-07-18 02:00,18,141.79,141.8,141.69,141.75,3163
20140901|2014-07-18 02:30,18,141.76,141.8,141.7,141.73,3657
20140901|2014-07-18 03:00,18,141.73,141.81,141.73,141.77,1983
20140901|2014-07-18 03:30,18,141.76,141.78,141.73,141.74,2040
20140901|2014-07-18 04:00,18,141.75,141.79,141.71,141.72,3789
20140901|2014-07-18 04:30,18,141.72,141.83,141.72,141.82,3100
20140901|2014-07-18 05:00,18,141.82,141.91,141.81,141.87,2395
20140901|2014-07-18 05:30,18,141.87,141.88,141.84,141.86,908
20140901|2014-07-18 06:00,18,141.86,141.9,141.85,141.87,943
20140901|2014-07-18 06:30,18,141.88,141.89,141.85,141.89,1093
20140901|2014-07-18 07:00,18,141.89,141.94,141.87,141.92,2293
20140901|2014-07-18 07:30,18,141.93,141.98,141.92,141.93,2617
20140901|2014-07-18 08:00,18,141.93,141.97,141.91,141.97,1524
20140901|2014-07-18 08:30,18,141.98,142,141.91,141.94,2288
20140901|2014-07-18 09:00,18,141.95,141.95,141.89,141.9,1863
20140901|2014-07-18 09:30,18,141.9,141.94,141.84,141.85,1813
20140901|2014-07-18 10:00,18,141.85,141.88,141.81,141.85,2208
20140901|2014-07-18 10:30,18,141.85,141.88,141.81,141.87,828
20140901|2014-07-18 11:00,18,141.86,141.86,141.77,141.8,344
20140901|2014-07-18 11:30,18,141.79,141.8,141.68,141.76,332
20140901|2014-07-21 01:00,21,141.94,141.94,141.76,141.78,1378
20140901|2014-07-21 01:30,21,141.78,141.85,141.75,141.85,466
20140901|2014-07-21 02:00,21,141.85,141.86,141.79,141.82,946
20140901|2014-07-21 02:30,21,141.82,141.92,141.81,141.89,1021
20140901|2014-07-21 03:00,21,141.9,141.94,141.88,141.94,1394
20140901|2014-07-21 03:30,21,141.94,141.95,141.9,141.93,1317
20140901|2014-07-21 04:00,21,141.93,141.93,141.86,141.89,1179
20140901|2014-07-21 04:30,21,141.89,141.93,141.86,141.9,1389
20140901|2014-07-21 05:00,21,141.9,141.97,141.89,141.97,1743
20140901|2014-07-21 05:30,21,141.97,141.98,141.93,141.95,2238
20140901|2014-07-21 06:00,21,141.96,141.96,141.91,141.93,750
20140901|2014-07-21 06:30,21,141.93,141.93,141.89,141.91,1003
20140901|2014-07-21 07:00,21,141.91,141.96,141.91,141.96,746
20140901|2014-07-21 07:30,21,141.96,141.96,141.9,141.92,1645
20140901|2014-07-21 08:00,21,141.92,142,141.92,141.98,2136
20140901|2014-07-21 08:30,21,141.99,142.04,141.98,142.02,2071
20140901|2014-07-21 09:00,21,142.02,142.05,141.99,142.02,1924
20140901|2014-07-21 09:30,21,142.02,142.07,142.02,142.07,1664
20140901|2014-07-21 10:00,21,142.07,142.08,142.03,142.03,1846
20140901|2014-07-21 10:30,21,142.03,142.03,142.01,142.01,570
20140901|2014-07-21 11:00,21,142.01,142.05,142.01,142.05,378
20140901|2014-07-21 11:30,21,142.04,142.04,142,142.02,237
20140901|2014-07-22 01:00,22,141.99,142.01,141.94,141.95,405
20140901|2014-07-22 01:30,22,141.95,141.95,141.81,141.83,2148
20140901|2014-07-22 02:00,22,141.83,141.89,141.81,141.86,2758
20140901|2014-07-22 02:30,22,141.86,141.96,141.85,141.95,2882
20140901|2014-07-22 03:00,22,141.94,142.01,141.93,141.98,3009
20140901|2014-07-22 03:30,22,141.98,141.99,141.94,141.95,2054
20140901|2014-07-22 04:00,22,141.95,141.98,141.93,141.95,2028
20140901|2014-07-22 04:30,22,141.94,141.94,141.82,141.84,4442
20140901|2014-07-22 05:00,22,141.84,141.93,141.82,141.91,4285
20140901|2014-07-22 05:30,22,141.91,141.93,141.84,141.85,936
20140901|2014-07-22 06:00,22,141.85,141.9,141.81,141.87,947
20140901|2014-07-22 06:30,22,141.86,141.86,141.78,141.79,2412
20140901|2014-07-22 07:00,22,141.79,141.83,141.74,141.79,2952
20140901|2014-07-22 07:30,22,141.8,141.95,141.8,141.94,5540
20140901|2014-07-22 08:00,22,141.94,141.99,141.9,141.92,4543
20140901|2014-07-22 08:30,22,141.92,141.93,141.86,141.89,2724
20140901|2014-07-22 09:00,22,141.88,141.88,141.75,141.77,2874
20140901|2014-07-22 09:30,22,141.77,141.8,141.74,141.8,949
20140901|2014-07-22 10:00,22,141.79,141.86,141.78,141.86,1450
20140901|2014-07-22 10:30,22,141.85,141.9,141.84,141.9,898
20140901|2014-07-22 11:00,22,141.9,141.91,141.88,141.88,244
20140901|2014-07-22 11:30,22,141.89,141.91,141.89,141.89,123
20140901|2014-07-23 01:00,23,141.96,142.01,141.95,141.95,581
20140901|2014-07-23 01:30,23,141.95,141.97,141.95,141.97,145
20140901|2014-07-23 02:00,23,141.97,142,141.85,141.87,2049
20140901|2014-07-23 02:30,23,141.87,141.91,141.85,141.86,3180
20140901|2014-07-23 03:00,23,141.86,141.89,141.82,141.86,1836
20140901|2014-07-23 03:30,23,141.87,141.99,141.86,141.98,2527
20140901|2014-07-23 04:00,23,141.99,142.04,141.94,141.95,2563
20140901|2014-07-23 04:30,23,141.95,142.04,141.95,142.01,2700
20140901|2014-07-23 05:00,23,142.02,142.07,142,142.06,2174
20140901|2014-07-23 05:30,23,142.05,142.08,142.04,142.07,1645
20140901|2014-07-23 06:00,23,142.07,142.1,142.04,142.1,996
20140901|2014-07-23 06:30,23,142.11,142.17,142.09,142.15,2297
20140901|2014-07-23 07:00,23,142.16,142.21,142.13,142.17,2737
20140901|2014-07-23 07:30,23,142.17,142.21,142.16,142.16,2694
20140901|2014-07-23 08:00,23,142.16,142.2,142.14,142.16,2084
20140901|2014-07-23 08:30,23,142.15,142.21,142.14,142.21,2688
20140901|2014-07-23 09:00,23,142.22,142.26,142.21,142.21,2304
20140901|2014-07-23 09:30,23,142.21,142.22,142.18,142.2,2571
20140901|2014-07-23 10:00,23,142.19,142.22,142.19,142.22,1503
20140901|2014-07-23 10:30,23,142.21,142.22,142.19,142.22,254
20140901|2014-07-23 11:00,23,142.21,142.23,142.21,142.22,64
20140901|2014-07-23 11:30,23,142.22,142.25,142.22,142.24,183
20140901|2014-07-23 12:00,23,142.24,142.24,142.24,142.24,2
20140901|2014-07-24 01:00,24,142.23,142.23,142.15,142.19,403
20140901|2014-07-24 01:30,24,142.18,142.25,142.17,142.25,402
20140901|2014-07-24 02:00,24,142.25,142.31,142.21,142.27,2605
20140901|2014-07-24 02:30,24,142.27,142.27,142.16,142.2,3983
20140901|2014-07-24 03:00,24,142.19,142.21,142.01,142.03,3804
20140901|2014-07-24 03:30,24,142.04,142.09,141.97,142,3921
20140901|2014-07-24 04:00,24,142,142,141.87,141.96,4352
20140901|2014-07-24 04:30,24,141.95,141.99,141.93,141.99,1547
20140901|2014-07-24 05:00,24,141.98,142.05,141.98,142.04,1279
20140901|2014-07-24 05:30,24,142.05,142.06,142,142,1422
20140901|2014-07-24 06:00,24,141.99,142,141.98,141.99,777
20140901|2014-07-24 06:30,24,141.99,142.02,141.97,142.01,664
20140901|2014-07-24 07:00,24,142,142.01,141.91,141.93,1795
20140901|2014-07-24 07:30,24,141.94,141.94,141.83,141.94,1984
20140901|2014-07-24 08:00,24,141.94,141.96,141.88,141.88,2213
20140901|2014-07-24 08:30,24,141.89,141.89,141.78,141.8,3275
20140901|2014-07-24 09:00,24,141.81,141.89,141.8,141.83,2473
20140901|2014-07-24 09:30,24,141.83,141.85,141.79,141.84,1375
20140901|2014-07-24 10:00,24,141.84,141.89,141.81,141.87,2360
20140901|2014-07-24 10:30,24,141.86,141.87,141.82,141.86,709
20140901|2014-07-24 11:00,24,141.86,141.87,141.82,141.83,326
20140901|2014-07-24 11:30,24,141.83,141.86,141.83,141.86,341
20140901|2014-07-25 01:00,25,141.93,141.93,141.86,141.88,590
20140901|2014-07-25 01:30,25,141.87,141.92,141.87,141.9,742
20140901|2014-07-25 02:00,25,141.91,141.93,141.86,141.88,1322
20140901|2014-07-25 02:30,25,141.88,141.91,141.8,141.84,2557
20140901|2014-07-25 03:00,25,141.85,141.92,141.83,141.83,2681
20140901|2014-07-25 03:30,25,141.83,141.89,141.78,141.89,1457
20140901|2014-07-25 04:00,25,141.89,141.93,141.87,141.89,1375
20140901|2014-07-25 04:30,25,141.89,141.93,141.88,141.93,1921
20140901|2014-07-25 05:00,25,141.92,141.99,141.92,141.96,1128
20140901|2014-07-25 05:30,25,141.96,141.97,141.93,141.97,1120
20140901|2014-07-25 06:00,25,141.97,141.99,141.95,141.97,852
20140901|2014-07-25 06:30,25,141.97,141.97,141.93,141.94,807
20140901|2014-07-25 07:00,25,141.94,141.99,141.93,141.95,1896
20140901|2014-07-25 07:30,25,141.95,142.06,141.94,142.03,1502
20140901|2014-07-25 08:00,25,142.03,142.1,142.02,142.09,1125
20140901|2014-07-25 08:30,25,142.09,142.13,142.06,142.11,1635
20140901|2014-07-25 09:00,25,142.12,142.16,142.08,142.1,1578
20140901|2014-07-25 09:30,25,142.1,142.12,142.08,142.11,1828
20140901|2014-07-25 10:00,25,142.11,142.17,142.09,142.13,1838
20140901|2014-07-25 10:30,25,142.13,142.16,142.13,142.14,376
20140901|2014-07-25 11:00,25,142.13,142.14,142.12,142.14,151
20140901|2014-07-25 11:30,25,142.14,142.16,142.12,142.13,61
20140901|2014-07-25 12:00,25,142.12,142.12,142.12,142.12,2
20140901|2014-07-28 01:00,28,142.23,142.23,142.03,142.07,892
20140901|2014-07-28 01:30,28,142.07,142.13,142.05,142.12,1134
20140901|2014-07-28 02:00,28,142.13,142.16,142.02,142.02,4547
20140901|2014-07-28 02:30,28,142.01,142.02,141.96,142.02,5555
20140901|2014-07-28 03:00,28,142.02,142.05,141.99,142,2051
20140901|2014-07-28 03:30,28,142,142.03,141.99,142.02,1470
20140901|2014-07-28 04:00,28,142.03,142.03,142,142.02,591
20140901|2014-07-28 04:30,28,142.01,142.08,142.01,142.07,1316
20140901|2014-07-28 05:00,28,142.08,142.11,142.06,142.07,707
20140901|2014-07-28 05:30,28,142.07,142.14,142.06,142.13,780
20140901|2014-07-28 06:00,28,142.14,142.19,142.11,142.19,1475
20140901|2014-07-28 06:30,28,142.18,142.23,142.18,142.22,1791
20140901|2014-07-28 07:00,28,142.22,142.25,142.21,142.23,1395
20140901|2014-07-28 07:30,28,142.23,142.23,142.19,142.2,1048
20140901|2014-07-28 08:00,28,142.2,142.26,142.19,142.25,1540
20140901|2014-07-28 08:30,28,142.25,142.33,142.25,142.29,2162
20140901|2014-07-28 09:00,28,142.3,142.33,142.25,142.26,1924
20140901|2014-07-28 09:30,28,142.27,142.29,142.23,142.26,1244
20140901|2014-07-28 10:00,28,142.26,142.27,142.2,142.21,2304
20140901|2014-07-28 10:30,28,142.21,142.23,142.19,142.21,703
20140901|2014-07-28 11:00,28,142.21,142.22,142.18,142.2,238
20140901|2014-07-28 11:30,28,142.21,142.24,142.17,142.17,62
20140901|2014-07-29 01:00,29,142.13,142.21,142.13,142.19,267
20140901|2014-07-29 01:30,29,142.2,142.29,142.2,142.27,432
20140901|2014-07-29 02:00,29,142.28,142.34,142.25,142.31,1678
20140901|2014-07-29 02:30,29,142.31,142.49,142.31,142.49,2001
20140901|2014-07-29 03:00,29,142.5,142.56,142.44,142.47,4952
20140901|2014-07-29 03:30,29,142.48,142.49,142.44,142.46,2929
20140901|2014-07-29 04:00,29,142.46,142.49,142.46,142.48,1748
20140901|2014-07-29 04:30,29,142.48,142.5,142.46,142.47,1755
20140901|2014-07-29 05:00,29,142.47,142.55,142.47,142.54,2351
20140901|2014-07-29 05:30,29,142.54,142.55,142.5,142.5,1293
20140901|2014-07-29 06:00,29,142.49,142.49,142.45,142.46,636
20140901|2014-07-29 06:30,29,142.46,142.54,142.46,142.54,822
20140901|2014-07-29 07:00,29,142.54,142.55,142.48,142.55,1247
20140901|2014-07-29 07:30,29,142.56,142.65,142.53,142.64,2211
20140901|2014-07-29 08:00,29,142.63,142.63,142.56,142.58,1753
20140901|2014-07-29 08:30,29,142.57,142.58,142.54,142.54,1560
20140901|2014-07-29 09:00,29,142.54,142.58,142.5,142.55,2436
20140901|2014-07-29 09:30,29,142.56,142.59,142.55,142.56,1182
20140901|2014-07-29 10:00,29,142.56,142.63,142.56,142.63,2304
20140901|2014-07-29 10:30,29,142.63,142.64,142.59,142.62,1066
20140901|2014-07-29 11:00,29,142.62,142.63,142.59,142.61,770
20140901|2014-07-29 11:30,29,142.62,142.63,142.58,142.59,314
20140901|2014-07-30 01:00,30,142.58,142.63,142.58,142.59,531
20140901|2014-07-30 01:30,30,142.6,142.66,142.6,142.62,513
20140901|2014-07-30 02:00,30,142.62,142.65,142.55,142.65,2060
20140901|2014-07-30 02:30,30,142.64,142.72,142.63,142.68,2907
20140901|2014-07-30 03:00,30,142.67,142.71,142.64,142.67,2037
20140901|2014-07-30 03:30,30,142.67,142.69,142.64,142.66,2470
20140901|2014-07-30 04:00,30,142.66,142.67,142.62,142.63,1843
20140901|2014-07-30 04:30,30,142.63,142.64,142.59,142.63,3148
20140901|2014-07-30 05:00,30,142.63,142.65,142.61,142.62,1551
20140901|2014-07-30 05:30,30,142.62,142.63,142.6,142.6,1061
20140901|2014-07-30 06:00,30,142.61,142.62,142.58,142.59,685
20140901|2014-07-30 06:30,30,142.58,142.59,142.54,142.54,1124
20140901|2014-07-30 07:00,30,142.54,142.59,142.5,142.56,2275
20140901|2014-07-30 07:30,30,142.56,142.56,142.35,142.42,8532
20140901|2014-07-30 08:00,30,142.42,142.49,142.41,142.44,6546
20140901|2014-07-30 08:30,30,142.44,142.46,142.4,142.42,6800
20140901|2014-07-30 09:00,30,142.41,142.47,142.39,142.4,3952
20140901|2014-07-30 09:30,30,142.39,142.39,142.28,142.33,2894
20140901|2014-07-30 10:00,30,142.32,142.33,142.11,142.14,4160
20140901|2014-07-30 10:30,30,142.13,142.15,142.04,142.07,2074
20140901|2014-07-30 11:00,30,142.07,142.07,141.95,141.99,1263
20140901|2014-07-30 11:30,30,141.99,142.03,141.93,141.98,198
20140901|2014-07-31 01:00,31,142.07,142.15,142.01,142.07,1164
20140901|2014-07-31 01:30,31,142.08,142.09,141.95,142.02,1780
20140901|2014-07-31 02:00,31,142.02,142.17,142.02,142.16,2970
20140901|2014-07-31 02:30,31,142.17,142.23,142.17,142.23,4351
20140901|2014-07-31 03:00,31,142.23,142.25,142.19,142.19,4321
20140901|2014-07-31 03:30,31,142.19,142.29,142.16,142.28,3431
20140901|2014-07-31 04:00,31,142.28,142.32,142.25,142.28,3132
20140901|2014-07-31 04:30,31,142.28,142.3,142.23,142.23,2079
20140901|2014-07-31 05:00,31,142.22,142.28,142.21,142.24,2208
20140901|2014-07-31 05:30,31,142.24,142.26,142.21,142.24,2516
20140901|2014-07-31 06:00,31,142.24,142.3,142.19,142.23,2767
20140901|2014-07-31 06:30,31,142.22,142.23,142.15,142.18,3007
20140901|2014-07-31 07:00,31,142.18,142.19,142.05,142.07,2596
20140901|2014-07-31 07:30,31,142.06,142.07,141.84,141.91,6811
20140901|2014-07-31 08:00,31,141.91,141.95,141.84,141.87,4282
20140901|2014-07-31 08:30,31,141.88,142,141.8,141.92,6350
20140901|2014-07-31 09:00,31,141.92,141.97,141.79,141.97,6349
20140901|2014-07-31 09:30,31,141.97,142.07,141.97,142.06,6603
20140901|2014-07-31 10:00,31,142.06,142.16,142.05,142.15,9058
20140901|2014-07-31 10:30,31,142.15,142.28,142.14,142.27,2074
20140901|2014-07-31 11:00,31,142.27,142.3,142.25,142.28,905
20140901|2014-07-31 11:30,31,142.28,142.29,142.2,142.22,473
20140901|2014-08-01 01:00,1,142.11,142.16,142.08,142.15,1285
20140901|2014-08-01 01:30,1,142.15,142.16,142.11,142.14,410
20140901|2014-08-01 02:00,1,142.13,142.2,142.1,142.15,4290
20140901|2014-08-01 02:30,1,142.16,142.17,142.05,142.07,2907
20140901|2014-08-01 03:00,1,142.07,142.08,141.92,141.94,3595
20140901|2014-08-01 03:30,1,141.94,141.96,141.91,141.92,3294
20140901|2014-08-01 04:00,1,141.91,141.94,141.73,141.82,6551
20140901|2014-08-01 04:30,1,141.83,141.97,141.83,141.95,4693
20140901|2014-08-01 05:00,1,141.95,141.96,141.88,141.89,3372
20140901|2014-08-01 05:30,1,141.89,141.91,141.84,141.85,3065
20140901|2014-08-01 06:00,1,141.85,141.87,141.78,141.84,2317
20140901|2014-08-01 06:30,1,141.84,141.9,141.77,141.84,2932
20140901|2014-08-01 07:00,1,141.84,141.87,141.74,141.77,3234
20140901|2014-08-01 07:30,1,141.75,142.12,141.75,142.08,7859
20140901|2014-08-01 08:00,1,142.09,142.26,142.08,142.17,5195
20140901|2014-08-01 08:30,1,142.18,142.2,142.09,142.11,3434
20140901|2014-08-01 09:00,1,142.1,142.28,142.04,142.27,5638
20140901|2014-08-01 09:30,1,142.27,142.4,142.27,142.39,3904
20140901|2014-08-01 10:00,1,142.4,142.45,142.34,142.36,5374
20140901|2014-08-01 10:30,1,142.37,142.49,142.35,142.47,1432
20140901|2014-08-01 11:00,1,142.46,142.52,142.44,142.52,446
20140901|2014-08-01 11:30,1,142.51,142.56,142.5,142.5,526
20140901|2014-08-04 01:00,4,142.36,142.4,142.29,142.37,1395
20140901|2014-08-04 01:30,4,142.37,142.49,142.36,142.45,1080
20140901|2014-08-04 02:00,4,142.44,142.55,142.44,142.51,1839
20140901|2014-08-04 02:30,4,142.51,142.51,142.44,142.48,1624
20140901|2014-08-04 03:00,4,142.48,142.53,142.47,142.48,2392
20140901|2014-08-04 03:30,4,142.48,142.53,142.47,142.5,1343
20140901|2014-08-04 04:00,4,142.5,142.51,142.47,142.48,1208
20140901|2014-08-04 04:30,4,142.47,142.52,142.47,142.47,1207
20140901|2014-08-04 05:00,4,142.47,142.52,142.46,142.5,544
20140901|2014-08-04 05:30,4,142.5,142.52,142.48,142.49,958
20140901|2014-08-04 06:00,4,142.5,142.5,142.44,142.46,1229
20140901|2014-08-04 06:30,4,142.46,142.47,142.41,142.46,1481
20140901|2014-08-04 07:00,4,142.46,142.5,142.43,142.5,1047
20140901|2014-08-04 07:30,4,142.5,142.51,142.45,142.48,831
20140901|2014-08-04 08:00,4,142.48,142.5,142.38,142.39,1516
20140901|2014-08-04 08:30,4,142.4,142.48,142.36,142.48,1764
20140901|2014-08-04 09:00,4,142.49,142.53,142.48,142.53,1515
20140901|2014-08-04 09:30,4,142.52,142.56,142.5,142.53,1656
20140901|2014-08-04 10:00,4,142.53,142.54,142.44,142.46,1908
20140901|2014-08-04 10:30,4,142.47,142.5,142.47,142.47,244
20140901|2014-08-04 11:00,4,142.47,142.47,142.41,142.42,335
20140901|2014-08-04 11:30,4,142.42,142.44,142.4,142.44,153
20140901|2014-08-05 01:00,5,142.4,142.47,142.36,142.46,390
20140901|2014-08-05 01:30,5,142.46,142.47,142.42,142.42,508
20140901|2014-08-05 02:00,5,142.42,142.46,142.35,142.38,1481
20140901|2014-08-05 02:30,5,142.39,142.43,142.36,142.4,2814
20140901|2014-08-05 03:00,5,142.4,142.41,142.31,142.33,2363
20140901|2014-08-05 03:30,5,142.33,142.33,142.28,142.3,4179
20140901|2014-08-05 04:00,5,142.3,142.36,142.28,142.34,3089
20140901|2014-08-05 04:30,5,142.34,142.34,142.27,142.29,1704
20140901|2014-08-05 05:00,5,142.29,142.31,142.2,142.21,1754
20140901|2014-08-05 05:30,5,142.21,142.23,142.09,142.12,1141
20140901|2014-08-05 06:00,5,142.12,142.15,142.11,142.11,1271
20140901|2014-08-05 06:30,5,142.11,142.16,142.11,142.15,544
20140901|2014-08-05 07:00,5,142.15,142.15,142.02,142.07,1932
20140901|2014-08-05 07:30,5,142.06,142.08,141.97,142.03,2883
20140901|2014-08-05 08:00,5,142.03,142.04,141.98,142.01,1685
20140901|2014-08-05 08:30,5,142.01,142.04,142.01,142.03,2212
20140901|2014-08-05 09:00,5,142.01,142.04,141.88,141.89,4104
20140901|2014-08-05 09:30,5,141.89,141.93,141.81,141.92,3403
20140901|2014-08-05 10:00,5,141.92,141.96,141.9,141.92,3110
20140901|2014-08-05 10:30,5,141.91,141.99,141.91,141.97,621
20140901|2014-08-05 11:00,5,141.96,141.97,141.95,141.97,222
20140901|2014-08-05 11:30,5,141.96,142.05,141.96,142.05,194
20140901|2014-08-06 01:00,6,142.12,142.15,142.05,142.06,1810
20140901|2014-08-06 01:30,6,142.07,142.08,141.99,142.04,3725
20140901|2014-08-06 02:00,6,142.04,142.11,141.98,142,8726
20140901|2014-08-06 02:30,6,142,142.01,141.87,141.92,6992
20140901|2014-08-06 03:00,6,141.93,141.94,141.9,141.94,1912
20140901|2014-08-06 03:30,6,141.95,142.07,141.95,142.04,3836
20140901|2014-08-06 04:00,6,142.05,142.27,142.03,142.22,7054
20140901|2014-08-06 04:30,6,142.22,142.34,142.2,142.34,4777
20140901|2014-08-06 05:00,6,142.34,142.47,142.31,142.46,3856
20140901|2014-08-06 05:30,6,142.46,142.5,142.4,142.44,2911
20140901|2014-08-06 06:00,6,142.45,142.47,142.39,142.43,2340
20140901|2014-08-06 06:30,6,142.42,142.49,142.41,142.46,4762
20140901|2014-08-06 07:00,6,142.47,142.52,142.45,142.5,2530
20140901|2014-08-06 07:30,6,142.51,142.58,142.48,142.49,2351
20140901|2014-08-06 08:00,6,142.5,142.56,142.48,142.55,3457
20140901|2014-08-06 08:30,6,142.54,142.54,142.44,142.45,3854
20140901|2014-08-06 09:00,6,142.45,142.5,142.42,142.47,2028
20140901|2014-08-06 09:30,6,142.47,142.55,142.46,142.51,3732
20140901|2014-08-06 10:00,6,142.5,142.51,142.42,142.49,2984
20140901|2014-08-06 10:30,6,142.49,142.52,142.44,142.52,1187
20140901|2014-08-06 11:00,6,142.51,142.6,142.51,142.58,826
20140901|2014-08-06 11:30,6,142.57,142.58,142.54,142.55,327
20140901|2014-08-07 01:00,7,142.52,142.59,142.49,142.59,1114
20140901|2014-08-07 01:30,7,142.59,142.75,142.58,142.75,1839
20140901|2014-08-07 02:00,7,142.74,142.75,142.65,142.7,2542
20140901|2014-08-07 02:30,7,142.7,142.78,142.69,142.72,2967
20140901|2014-08-07 03:00,7,142.72,142.73,142.66,142.67,2313
20140901|2014-08-07 03:30,7,142.68,142.7,142.62,142.66,3733
20140901|2014-08-07 04:00,7,142.66,142.67,142.59,142.61,2174
20140901|2014-08-07 04:30,7,142.6,142.68,142.59,142.65,3145
20140901|2014-08-07 05:00,7,142.65,142.69,142.64,142.68,1805
20140901|2014-08-07 05:30,7,142.69,142.75,142.69,142.72,2373
20140901|2014-08-07 06:00,7,142.73,142.76,142.7,142.73,1034
20140901|2014-08-07 06:30,7,142.72,142.77,142.71,142.75,1049
20140901|2014-08-07 07:00,7,142.76,142.76,142.63,142.66,2343
20140901|2014-08-07 07:30,7,142.65,142.79,142.65,142.7,4685
20140901|2014-08-07 08:00,7,142.71,142.75,142.63,142.74,3828
20140901|2014-08-07 08:30,7,142.75,142.75,142.63,142.72,2788
20140901|2014-08-07 09:00,7,142.73,142.77,142.7,142.76,1184
20140901|2014-08-07 09:30,7,142.76,142.85,142.74,142.77,3140
20140901|2014-08-07 10:00,7,142.78,142.86,142.77,142.84,3666
20140901|2014-08-07 10:30,7,142.84,142.96,142.79,142.91,2054
20140901|2014-08-07 11:00,7,142.91,142.92,142.86,142.87,394
20140901|2014-08-07 11:30,7,142.88,142.91,142.86,142.87,276
20140901|2014-08-08 01:00,8,143.16,143.18,143.04,143.15,3314
20140901|2014-08-08 01:30,8,143.16,143.26,143.14,143.22,3129
20140901|2014-08-08 02:00,8,143.22,143.25,143.13,143.18,4537
20140901|2014-08-08 02:30,8,143.18,143.3,143.18,143.27,4418
20140901|2014-08-08 03:00,8,143.27,143.28,143.2,143.2,2911
20140901|2014-08-08 03:30,8,143.21,143.27,143.16,143.26,5624
20140901|2014-08-08 04:00,8,143.25,143.33,143.24,143.31,4437
20140901|2014-08-08 04:30,8,143.31,143.32,143.24,143.26,3220
20140901|2014-08-08 05:00,8,143.25,143.27,143.2,143.26,2785
20140901|2014-08-08 05:30,8,143.27,143.3,143.24,143.27,1816
20140901|2014-08-08 06:00,8,143.26,143.34,143.14,143.18,3390
20140901|2014-08-08 06:30,8,143.18,143.21,143.11,143.19,2906
20140901|2014-08-08 07:00,8,143.17,143.2,143.08,143.1,1999
20140901|2014-08-08 07:30,8,143.1,143.17,143.05,143.13,2396
20140901|2014-08-08 08:00,8,143.13,143.19,143.13,143.17,1515
20140901|2014-08-08 08:30,8,143.17,143.27,143.12,143.14,2505
20140901|2014-08-08 09:00,8,143.15,143.24,143.14,143.24,1903
20140901|2014-08-08 09:30,8,143.24,143.25,143.15,143.19,1852
20140901|2014-08-08 10:00,8,143.2,143.21,143.1,143.13,2335
20140901|2014-08-08 10:30,8,143.13,143.17,143.12,143.14,479
20140901|2014-08-08 11:00,8,143.15,143.16,143.13,143.14,40
20140901|2014-08-08 11:30,8,143.15,143.15,143.12,143.13,152
20140901|2014-08-11 01:00,11,142.96,143,142.87,142.98,958
20140901|2014-08-11 01:30,11,142.99,143.04,142.98,143.04,1001
20140901|2014-08-11 02:00,11,143.05,143.11,143.02,143.05,2878
20140901|2014-08-11 02:30,11,143.05,143.05,142.93,142.96,2004
20140901|2014-08-11 03:00,11,142.97,143.01,142.95,142.98,1407
20140901|2014-08-11 03:30,11,142.99,143.05,142.99,143.03,2811
20140901|2014-08-11 04:00,11,143.03,143.05,143.01,143.02,1254
20140901|2014-08-11 04:30,11,143.02,143.03,142.97,142.97,883
20140901|2014-08-11 05:00,11,142.97,143.02,142.97,143,910
20140901|2014-08-11 05:30,11,142.99,143.01,142.97,143,768
20140901|2014-08-11 06:00,11,143,143.05,143,143.03,1412
20140901|2014-08-11 06:30,11,143.02,143.02,142.95,142.96,2196
20140901|2014-08-11 07:00,11,142.96,143,142.94,143,876
20140901|2014-08-11 07:30,11,143.01,143.05,142.97,143.04,1639
20140901|2014-08-11 08:00,11,143.05,143.11,143.02,143.09,1864
20140901|2014-08-11 08:30,11,143.08,143.13,143.05,143.06,2494
20140901|2014-08-11 09:00,11,143.05,143.11,143.05,143.08,617
20140901|2014-08-11 09:30,11,143.09,143.1,143.02,143.06,2727
20140901|2014-08-11 10:00,11,143.06,143.06,142.97,143,2183
20140901|2014-08-11 10:30,11,143.01,143.07,142.99,143.04,1034
20140901|2014-08-11 11:00,11,143.05,143.05,143.03,143.03,132
20140901|2014-08-11 11:30,11,143.04,143.04,143.01,143.02,90
20140901|2014-08-12 01:00,12,143,143.05,142.97,143.02,710
20140901|2014-08-12 01:30,12,143.01,143.04,142.98,143,557
20140901|2014-08-12 02:00,12,143.01,143.04,142.94,142.96,2374
20140901|2014-08-12 02:30,12,142.96,143,142.93,143,1827
20140901|2014-08-12 03:00,12,143,143.07,142.99,143.05,2945
20140901|2014-08-12 03:30,12,143.05,143.11,143.04,143.09,2066
20140901|2014-08-12 04:00,12,143.09,143.18,143.09,143.12,3320
20140901|2014-08-12 04:30,12,143.13,143.14,143.07,143.09,2576
20140901|2014-08-12 05:00,12,143.09,143.14,143.06,143.14,2231
20140901|2014-08-12 05:30,12,143.14,143.16,143.13,143.14,1726
20140901|2014-08-12 06:00,12,143.14,143.14,143.11,143.12,766
20140901|2014-08-12 06:30,12,143.11,143.2,143.11,143.16,1714
20140901|2014-08-12 07:00,12,143.17,143.2,143.14,143.2,2287
20140901|2014-08-12 07:30,12,143.2,143.21,143.14,143.18,1783
20140901|2014-08-12 08:00,12,143.18,143.23,143.17,143.18,2552
20140901|2014-08-12 08:30,12,143.18,143.2,143.13,143.16,2459
20140901|2014-08-12 09:00,12,143.16,143.18,143.1,143.15,2321
20140901|2014-08-12 09:30,12,143.14,143.17,143.12,143.17,1370
20140901|2014-08-12 10:00,12,143.17,143.19,143.12,143.16,1979
20140901|2014-08-12 10:30,12,143.15,143.17,143.13,143.16,380
20140901|2014-08-12 11:00,12,143.16,143.17,143.14,143.14,166
20140901|2014-08-12 11:30,12,143.14,143.14,143.09,143.09,220
20140901|2014-08-13 01:00,13,143.09,143.1,143.01,143.1,525
20140901|2014-08-13 01:30,13,143.1,143.1,142.98,143.06,800
20140901|2014-08-13 02:00,13,143.06,143.07,142.95,142.99,1502
20140901|2014-08-13 02:30,13,142.98,142.98,142.91,142.94,1390
20140901|2014-08-13 03:00,13,142.94,142.95,142.87,142.89,1969
20140901|2014-08-13 03:30,13,142.9,142.95,142.86,142.88,3877
20140901|2014-08-13 04:00,13,142.88,142.95,142.87,142.93,2516
20140901|2014-08-13 04:30,13,142.93,143.09,142.93,143.03,3728
20140901|2014-08-13 05:00,13,143.03,143.1,143.01,143.09,2098
20140901|2014-08-13 05:30,13,143.08,143.13,143.07,143.09,1328
20140901|2014-08-13 06:00,13,143.09,143.18,143.09,143.18,1246
20140901|2014-08-13 06:30,13,143.17,143.17,143.09,143.09,1665
20140901|2014-08-13 07:00,13,143.1,143.14,143.07,143.11,1326
20140901|2014-08-13 07:30,13,143.12,143.32,143.12,143.3,4899
20140901|2014-08-13 08:00,13,143.29,143.32,143.26,143.29,3045
20140901|2014-08-13 08:30,13,143.29,143.36,143.27,143.33,1811
20140901|2014-08-13 09:00,13,143.34,143.46,143.33,143.45,3190
20140901|2014-08-13 09:30,13,143.45,143.52,143.41,143.52,2704
20140901|2014-08-13 10:00,13,143.53,143.55,143.48,143.54,2658
20140901|2014-08-13 10:30,13,143.55,143.59,143.51,143.58,1477
20140901|2014-08-13 11:00,13,143.59,143.61,143.57,143.59,486
20140901|2014-08-13 11:30,13,143.6,143.69,143.58,143.68,814
20140901|2014-08-14 01:00,14,143.7,143.73,143.66,143.73,1045
20140901|2014-08-14 01:30,14,143.72,143.79,143.72,143.76,1565
20140901|2014-08-14 02:00,14,143.76,143.78,143.73,143.75,2320
20140901|2014-08-14 02:30,14,143.76,143.89,143.75,143.86,3951
20140901|2014-08-14 03:00,14,143.87,143.98,143.87,143.92,4487
20140901|2014-08-14 03:30,14,143.92,143.94,143.84,143.89,2616
20140901|2014-08-14 04:00,14,143.89,143.89,143.8,143.83,1938
20140901|2014-08-14 04:30,14,143.83,143.85,143.71,143.75,3260
20140901|2014-08-14 05:00,14,143.75,143.77,143.7,143.75,2606
20140901|2014-08-14 05:30,14,143.76,143.77,143.73,143.75,2286
20140901|2014-08-14 06:00,14,143.74,143.79,143.72,143.72,1196
20140901|2014-08-14 06:30,14,143.73,143.74,143.69,143.74,3165
20140901|2014-08-14 07:00,14,143.74,143.79,143.71,143.71,1827
20140901|2014-08-14 07:30,14,143.71,143.89,143.71,143.87,3792
20140901|2014-08-14 08:00,14,143.87,143.92,143.82,143.91,2607
20140901|2014-08-14 08:30,14,143.91,143.94,143.86,143.88,2837
20140901|2014-08-14 09:00,14,143.87,143.87,143.76,143.77,1966
20140901|2014-08-14 09:30,14,143.76,143.85,143.76,143.85,2594
20140901|2014-08-14 10:00,14,143.85,143.88,143.78,143.87,3236
20140901|2014-08-14 10:30,14,143.86,143.89,143.8,143.8,583
20140901|2014-08-14 11:00,14,143.81,143.84,143.79,143.79,753
20140901|2014-08-14 11:30,14,143.79,143.79,143.74,143.77,193
20140901|2014-08-15 01:00,15,143.76,143.9,143.76,143.88,700
20140901|2014-08-15 01:30,15,143.88,143.9,143.85,143.9,1024
20140901|2014-08-15 02:00,15,143.91,144.01,143.88,143.96,3585
20140901|2014-08-15 02:30,15,143.96,144.07,143.94,144.06,2114
20140901|2014-08-15 03:00,15,144.06,144.06,144,144.01,1907
20140901|2014-08-15 03:30,15,144.01,144.02,143.97,143.97,1701
20140901|2014-08-15 04:00,15,143.97,144,143.96,144,1125
20140901|2014-08-15 04:30,15,143.99,144,143.96,143.98,1071
20140901|2014-08-15 05:00,15,143.98,144.03,143.97,144.02,995
20140901|2014-08-15 05:30,15,144.03,144.04,144.01,144.04,984
20140901|2014-08-15 06:00,15,144.03,144.03,143.98,143.99,812
20140901|2014-08-15 06:30,15,143.98,144,143.95,143.97,1586
20140901|2014-08-15 07:00,15,143.96,143.99,143.94,143.98,1615
20140901|2014-08-15 07:30,15,143.99,144.02,143.9,143.95,1108
20140901|2014-08-15 08:00,15,143.95,144.03,143.95,144.01,1837
20140901|2014-08-15 08:30,15,144,144.07,144,144.05,2363
20140901|2014-08-15 09:00,15,144.05,144.08,144.01,144.06,1347
20140901|2014-08-15 09:30,15,144.06,144.47,144.05,144.35,9568
20140901|2014-08-15 10:00,15,144.34,144.39,144.25,144.35,9558
20140901|2014-08-15 10:30,15,144.35,144.52,144.33,144.51,3107
20140901|2014-08-15 11:00,15,144.51,144.51,144.41,144.42,662
20140901|2014-08-15 11:30,15,144.42,144.43,144.34,144.37,405
20140901|2014-08-18 01:00,18,144.23,144.23,144.11,144.16,1415
20140901|2014-08-18 01:30,18,144.16,144.16,144.13,144.15,1008
20140901|2014-08-18 02:00,18,144.15,144.16,144.06,144.08,2370
20140901|2014-08-18 02:30,18,144.08,144.08,143.94,143.95,2440
20140901|2014-08-18 03:00,18,143.96,143.97,143.92,143.96,4757
20140901|2014-08-18 03:30,18,143.96,143.97,143.82,143.83,2491
20140901|2014-08-18 04:00,18,143.84,144,143.82,143.98,3042
20140901|2014-08-18 04:30,18,143.97,144.02,143.94,143.98,1523
20140901|2014-08-18 05:00,18,143.98,143.99,143.93,143.94,962
20140901|2014-08-18 05:30,18,143.95,143.95,143.85,143.85,736
20140901|2014-08-18 06:00,18,143.86,143.86,143.8,143.83,2821
20140901|2014-08-18 06:30,18,143.83,143.85,143.78,143.79,1516
20140901|2014-08-18 07:00,18,143.79,143.82,143.75,143.81,3174
20140901|2014-08-18 07:30,18,143.8,143.87,143.79,143.86,1200
20140901|2014-08-18 08:00,18,143.85,143.85,143.81,143.84,1322
20140901|2014-08-18 08:30,18,143.85,143.88,143.64,143.66,6110
20140901|2014-08-18 09:00,18,143.65,143.71,143.62,143.69,3675
20140901|2014-08-18 09:30,18,143.68,143.71,143.65,143.69,3285
20140901|2014-08-18 10:00,18,143.69,143.74,143.67,143.72,2523
20140901|2014-08-18 10:30,18,143.72,143.72,143.69,143.69,623
20140901|2014-08-18 11:00,18,143.69,143.69,143.65,143.66,442
20140901|2014-08-18 11:30,18,143.66,143.67,143.64,143.65,371
20140901|2014-08-19 01:00,19,143.65,143.7,143.61,143.69,845
20140901|2014-08-19 01:30,19,143.69,143.73,143.65,143.65,842
20140901|2014-08-19 02:00,19,143.65,143.71,143.65,143.66,2300
20140901|2014-08-19 02:30,19,143.65,143.75,143.63,143.74,2283
20140901|2014-08-19 03:00,19,143.73,143.81,143.73,143.8,3075
20140901|2014-08-19 03:30,19,143.81,143.94,143.81,143.89,2573
20140901|2014-08-19 04:00,19,143.88,143.92,143.86,143.88,1756
20140901|2014-08-19 04:30,19,143.89,143.93,143.86,143.87,2472
20140901|2014-08-19 05:00,19,143.87,143.89,143.84,143.85,1979
20140901|2014-08-19 05:30,19,143.84,143.88,143.84,143.88,1121
20140901|2014-08-19 06:00,19,143.89,143.93,143.86,143.92,1365
20140901|2014-08-19 06:30,19,143.91,143.92,143.86,143.88,1698
20140901|2014-08-19 07:00,19,143.88,143.96,143.88,143.94,2149
20140901|2014-08-19 07:30,19,143.93,144,143.84,143.96,5259
20140901|2014-08-19 08:00,19,143.96,144.01,143.95,144,2216
20140901|2014-08-19 08:30,19,144.01,144.01,143.9,143.9,2662
20140901|2014-08-19 09:00,19,143.9,144.02,143.89,144.02,3663
20140901|2014-08-19 09:30,19,144.02,144.05,143.98,143.99,1850
20140901|2014-08-19 10:00,19,143.99,143.99,143.95,143.96,2436
20140901|2014-08-19 10:30,19,143.95,144,143.94,143.97,980
20140901|2014-08-19 11:00,19,143.97,143.97,143.94,143.94,321
20140901|2014-08-19 11:30,19,143.94,143.97,143.93,143.93,91
20140901|2014-08-20 01:00,20,143.9,143.99,143.9,143.99,396
20140901|2014-08-20 01:30,20,143.99,144.02,143.97,144,421
20140901|2014-08-20 02:00,20,144,144.05,144,144.01,1925
20140901|2014-08-20 02:30,20,144,144.04,143.98,143.99,2263
20140901|2014-08-20 03:00,20,143.99,144.03,143.98,144,1935
20140901|2014-08-20 03:30,20,144.01,144.01,143.9,143.97,3227
20140901|2014-08-20 04:00,20,143.97,144.06,143.97,144.04,2846
20140901|2014-08-20 04:30,20,144.05,144.16,144.05,144.12,3011
20140901|2014-08-20 05:00,20,144.11,144.13,144.08,144.1,2970
20140901|2014-08-20 05:30,20,144.1,144.13,144.08,144.08,2057
20140901|2014-08-20 06:00,20,144.09,144.12,144.08,144.1,1361
20140901|2014-08-20 06:30,20,144.09,144.13,144.09,144.12,1614
20140901|2014-08-20 07:00,20,144.12,144.19,144.1,144.16,1820
20140901|2014-08-20 07:30,20,144.17,144.25,144.14,144.17,2013
20140901|2014-08-20 08:00,20,144.17,144.22,144.15,144.2,1404
20140901|2014-08-20 08:30,20,144.2,144.2,144.15,144.18,3477
20140901|2014-08-20 09:00,20,144.19,144.21,144.17,144.18,1217
20140901|2014-08-20 09:30,20,144.19,144.2,144.16,144.16,475
20140901|2014-08-20 10:00,20,144.17,144.19,144.15,144.18,1871
20140901|2014-08-20 10:30,20,144.17,144.17,144.13,144.14,782
20140901|2014-08-20 11:00,20,144.14,144.17,144.14,144.15,195
20140901|2014-08-20 11:30,20,144.16,144.18,144.14,144.18,183
20140901|2014-08-21 01:00,21,144.06,144.15,144.05,144.13,775
20140901|2014-08-21 01:30,21,144.13,144.16,144.11,144.11,371
20140901|2014-08-21 02:00,21,144.12,144.13,143.97,143.98,6754
20140901|2014-08-21 02:30,21,143.97,143.97,143.79,143.79,3763
20140901|2014-08-21 03:00,21,143.79,143.89,143.78,143.86,4973
20140901|2014-08-21 03:30,21,143.86,143.96,143.86,143.92,3964
20140901|2014-08-21 04:00,21,143.93,143.95,143.85,143.85,1700
20140901|2014-08-21 04:30,21,143.86,143.92,143.82,143.88,4370
20140901|2014-08-21 05:00,21,143.88,143.97,143.87,143.97,2582
20140901|2014-08-21 05:30,21,143.97,144.02,143.95,144,1681
20140901|2014-08-21 06:00,21,144,144,143.96,143.98,1063
20140901|2014-08-21 06:30,21,143.99,144.03,143.98,143.99,2353
20140901|2014-08-21 07:00,21,143.99,144.03,143.98,144,2423
20140901|2014-08-21 07:30,21,143.99,144.06,143.97,144.04,1884
20140901|2014-08-21 08:00,21,144.03,144.06,144.02,144.05,1160
20140901|2014-08-21 08:30,21,144.06,144.18,144.06,144.15,1851
20140901|2014-08-21 09:00,21,144.14,144.22,144.1,144.13,2629
20140901|2014-08-21 09:30,21,144.13,144.19,144.11,144.14,1743
20140901|2014-08-21 10:00,21,144.14,144.15,144.05,144.07,2425
20140901|2014-08-21 10:30,21,144.07,144.1,144.06,144.07,708
20140901|2014-08-21 11:00,21,144.06,144.07,144.05,144.07,72
20140901|2014-08-21 11:30,21,144.06,144.08,144.04,144.08,82
20140901|2014-08-21 12:00,21,144.11,144.11,144.11,144.11,13
20140901|2014-08-22 01:00,22,144.14,144.15,144.06,144.08,575
20140901|2014-08-22 01:30,22,144.09,144.15,144.08,144.15,193
20140901|2014-08-22 02:00,22,144.15,144.24,144.14,144.19,2507
20140901|2014-08-22 02:30,22,144.19,144.21,144.17,144.2,912
20140901|2014-08-22 03:00,22,144.19,144.23,144.18,144.21,2536
20140901|2014-08-22 03:30,22,144.22,144.29,144.2,144.21,2701
20140901|2014-08-22 04:00,22,144.21,144.26,144.2,144.25,2242
20140901|2014-08-22 04:30,22,144.25,144.27,144.23,144.25,1680
20140901|2014-08-22 05:00,22,144.25,144.4,144.24,144.35,3866
20140901|2014-08-22 05:30,22,144.35,144.36,144.27,144.31,2617
20140901|2014-08-22 06:00,22,144.32,144.34,144.31,144.31,646
20140901|2014-08-22 06:30,22,144.31,144.34,144.24,144.25,2381
20140901|2014-08-22 07:00,22,144.26,144.27,144.22,144.24,2763
20140901|2014-08-22 07:30,22,144.24,144.27,144.2,144.21,1653
20140901|2014-08-22 08:00,22,144.22,144.24,144.17,144.19,1868
20140901|2014-08-22 08:30,22,144.18,144.19,144.14,144.17,1714
20140901|2014-08-22 09:00,22,144.18,144.28,144.06,144.13,5792
20140901|2014-08-22 09:30,22,144.13,144.15,144.01,144.14,5973
20140901|2014-08-22 10:00,22,144.15,144.22,144.14,144.17,2205
20140901|2014-08-22 10:30,22,144.18,144.24,144.17,144.24,815
20140901|2014-08-22 11:00,22,144.23,144.33,144.22,144.33,463
20140901|2014-08-22 11:30,22,144.31,144.35,144.29,144.29,218
20140901|2014-08-25 01:00,25,144.24,144.61,144.24,144.58,1379
20140901|2014-08-25 01:30,25,144.57,144.68,144.54,144.68,1066
20140901|2014-08-25 02:00,25,144.67,144.74,144.52,144.71,4331
20140901|2014-08-25 02:30,25,144.7,144.74,144.63,144.74,4467
20140901|2014-08-25 03:00,25,144.75,144.92,144.71,144.9,3262
20140901|2014-08-25 03:30,25,144.89,144.94,144.84,144.93,1434
20140901|2014-08-25 04:00,25,144.93,144.98,144.92,144.95,1997
20140901|2014-08-25 04:30,25,144.95,145.01,144.94,144.99,1174
20140901|2014-08-25 05:00,25,144.99,145.04,144.99,145.03,991
20140901|2014-08-25 05:30,25,145.02,145.03,145,145.03,969
20140901|2014-08-25 06:00,25,145.03,145.05,145.02,145.04,1184
20140901|2014-08-25 06:30,25,145.05,145.18,145.05,145.14,2338
20140901|2014-08-25 07:00,25,145.14,145.14,145.03,145.04,2833
20140901|2014-08-25 07:30,25,145.03,145.03,144.96,145.01,1377
20140901|2014-08-25 08:00,25,145.01,145.02,144.94,144.97,1558
20140901|2014-08-25 08:30,25,144.97,145.01,144.92,144.92,1217
20140901|2014-08-25 09:00,25,144.93,144.97,144.87,144.91,2105
20140901|2014-08-25 09:30,25,144.91,144.93,144.86,144.87,704
20140901|2014-08-25 10:00,25,144.87,144.87,144.8,144.86,1077
20140901|2014-08-25 10:30,25,144.85,144.93,144.84,144.9,957
20140901|2014-08-25 11:00,25,144.91,144.98,144.91,144.97,184
20140901|2014-08-25 11:30,25,144.97,144.98,144.93,144.93,95
20140901|2014-08-26 01:00,26,145,145.01,144.96,144.97,922
20140901|2014-08-26 01:30,26,144.96,145,144.96,144.98,1002
20140901|2014-08-26 02:00,26,144.97,145.24,144.95,145.21,5710
20140901|2014-08-26 02:30,26,145.21,145.21,145.08,145.1,6661
20140901|2014-08-26 03:00,26,145.1,145.13,145.08,145.11,2604
20140901|2014-08-26 03:30,26,145.12,145.16,145.09,145.15,2864
20140901|2014-08-26 04:00,26,145.15,145.21,145.13,145.18,3240
20140901|2014-08-26 04:30,26,145.18,145.21,145.14,145.17,2817
20140901|2014-08-26 05:00,26,145.17,145.22,145.12,145.22,5806
20140901|2014-08-26 05:30,26,145.23,145.29,145.23,145.27,2649
20140901|2014-08-26 06:00,26,145.26,145.28,145.23,145.25,2184
20140901|2014-08-26 06:30,26,145.26,145.27,145.23,145.27,1293
20140901|2014-08-26 07:00,26,145.26,145.26,145.2,145.23,3596
20140901|2014-08-26 07:30,26,145.23,145.28,145.21,145.24,3986
20140901|2014-08-26 08:00,26,145.24,145.32,145.23,145.27,2572
20140901|2014-08-26 08:30,26,145.27,145.29,145.25,145.27,1711
20140901|2014-08-26 09:00,26,145.27,145.29,145.16,145.21,3129
20140901|2014-08-26 09:30,26,145.21,145.23,145.09,145.12,5445
20140901|2014-08-26 10:00,26,145.12,145.16,145.05,145.16,3079
20140901|2014-08-26 10:30,26,145.17,145.29,145.17,145.27,764
20140901|2014-08-26 11:00,26,145.26,145.26,145.16,145.21,173
20140901|2014-08-26 11:30,26,145.22,145.24,145.22,145.24,33
20140901|2014-08-27 01:00,27,145.27,145.38,145.23,145.37,1227
20140901|2014-08-27 01:30,27,145.37,145.46,145.36,145.41,2571
20140901|2014-08-27 02:00,27,145.4,145.4,145.32,145.4,2283
20140901|2014-08-27 02:30,27,145.39,145.43,145.36,145.41,2017
20140901|2014-08-27 03:00,27,145.4,145.53,145.4,145.53,2241
20140901|2014-08-27 03:30,27,145.54,145.65,145.53,145.64,3664
20140901|2014-08-27 04:00,27,145.64,145.65,145.52,145.56,3236
20140901|2014-08-27 04:30,27,145.56,145.63,145.56,145.62,3068
20140901|2014-08-27 05:00,27,145.62,145.69,145.62,145.68,1271
20140901|2014-08-27 05:30,27,145.68,145.73,145.67,145.71,1353
20140901|2014-08-27 06:00,27,145.71,145.76,145.67,145.74,3302
20140901|2014-08-27 06:30,27,145.74,145.75,145.71,145.71,2127
20140901|2014-08-27 07:00,27,145.72,145.8,145.71,145.73,2073
20140901|2014-08-27 07:30,27,145.74,145.8,145.74,145.78,1929
20140901|2014-08-27 08:00,27,145.78,145.78,145.74,145.76,1776
20140901|2014-08-27 08:30,27,145.75,145.83,145.75,145.81,2424
20140901|2014-08-27 09:00,27,145.81,145.81,145.58,145.63,7220
20140901|2014-08-27 09:30,27,145.63,145.63,145.53,145.61,2956
20140901|2014-08-27 10:00,27,145.62,145.66,145.6,145.64,2682
20140901|2014-08-27 10:30,27,145.63,145.65,145.51,145.53,2405
20140901|2014-08-27 11:00,27,145.54,145.54,145.51,145.54,587
20140901|2014-08-27 11:30,27,145.53,145.57,145.53,145.56,252
20140901|2014-08-28 01:00,28,145.61,145.7,145.61,145.66,1315
20140901|2014-08-28 01:30,28,145.65,145.71,145.64,145.65,789
20140901|2014-08-28 02:00,28,145.66,145.71,145.6,145.71,1925
20140901|2014-08-28 02:30,28,145.71,145.72,145.68,145.7,2024
20140901|2014-08-28 03:00,28,145.7,145.7,145.54,145.55,6580
20140901|2014-08-28 03:30,28,145.55,145.55,145.42,145.42,6340
20140901|2014-08-28 04:00,28,145.42,145.46,145.29,145.41,6328
20140901|2014-08-28 04:30,28,145.41,145.66,145.4,145.6,5538
20140901|2014-08-28 05:00,28,145.6,145.77,145.52,145.75,5331
20140901|2014-08-28 05:30,28,145.76,145.9,145.73,145.78,3792
20140901|2014-08-28 06:00,28,145.78,145.82,145.68,145.76,3961
20140901|2014-08-28 06:30,28,145.75,145.78,145.71,145.71,1938
20140901|2014-08-28 07:00,28,145.71,145.8,145.71,145.79,1185
20140901|2014-08-28 07:30,28,145.79,145.85,145.71,145.84,2471
20140901|2014-08-28 08:00,28,145.84,145.89,145.8,145.88,2665
20140901|2014-08-28 08:30,28,145.88,145.96,145.84,145.85,3253
20140901|2014-08-28 09:00,28,145.85,145.9,145.74,145.75,3959
20140901|2014-08-28 09:30,28,145.74,145.81,145.69,145.73,3357
20140901|2014-08-28 10:00,28,145.73,145.74,145.66,145.69,2710
20140901|2014-08-28 10:30,28,145.69,145.7,145.67,145.68,1108
20140901|2014-08-28 11:00,28,145.67,145.73,145.67,145.7,393
20140901|2014-08-28 11:30,28,145.7,145.72,145.68,145.72,189
20140901|2014-08-29 01:00,29,145.7,145.74,145.6,145.74,1851
20140901|2014-08-29 01:30,29,145.74,145.77,145.73,145.73,304
20140901|2014-08-29 02:00,29,145.73,145.75,145.66,145.73,3503
20140901|2014-08-29 02:30,29,145.73,145.73,145.65,145.7,3411
20140901|2014-08-29 03:00,29,145.7,145.7,145.57,145.58,3113
20140901|2014-08-29 03:30,29,145.58,145.59,145.52,145.58,2329
20140901|2014-08-29 04:00,29,145.57,145.57,145.39,145.4,5959
20140901|2014-08-29 04:30,29,145.39,145.48,145.34,145.47,3826
20140901|2014-08-29 05:00,29,145.47,145.52,145.4,145.41,1336
20140901|2014-08-29 05:30,29,145.41,145.46,145.37,145.44,1899
20140901|2014-08-29 06:00,29,145.45,145.53,145.43,145.47,2239
20140901|2014-08-29 06:30,29,145.47,145.5,145.43,145.43,2116
20140901|2014-08-29 07:00,29,145.43,145.48,145.41,145.44,3596
20140901|2014-08-29 07:30,29,145.44,145.47,145.36,145.43,2540
20140901|2014-08-29 08:00,29,145.43,145.48,145.39,145.41,3712
20140901|2014-08-29 08:30,29,145.41,145.54,145.36,145.53,3822
20140901|2014-08-29 09:00,29,145.53,145.62,145.5,145.55,3994
20140901|2014-08-29 09:30,29,145.55,145.58,145.51,145.57,1885
20140901|2014-08-29 10:00,29,145.57,145.59,145.52,145.55,4328
20140901|2014-08-29 10:30,29,145.55,145.56,145.5,145.54,629
20140901|2014-08-29 11:00,29,145.52,145.58,145.52,145.58,105
20140901|2014-08-29 11:30,29,145.57,145.59,145.54,145.55,192
20140901|2014-09-01 01:00,1,145.5,145.53,145.45,145.52,380
20140901|2014-09-01 01:30,1,145.51,145.63,145.49,145.62,818
20140901|2014-09-01 02:00,1,145.63,145.66,145.56,145.56,1872
20140901|2014-09-01 02:30,1,145.56,145.66,145.54,145.6,3468
20140901|2014-09-01 03:00,1,145.6,145.62,145.57,145.59,1451
20140901|2014-09-01 03:30,1,145.59,145.65,145.59,145.64,1076
20140901|2014-09-01 04:00,1,145.64,145.65,145.58,145.58,1296
20140901|2014-09-01 04:30,1,145.59,145.62,145.57,145.59,1573
20140901|2014-09-01 05:00,1,145.59,145.64,145.59,145.6,1796
20140901|2014-09-01 05:30,1,145.6,145.61,145.55,145.56,1079
20140901|2014-09-01 06:00,1,145.56,145.57,145.54,145.56,1135
20140901|2014-09-01 06:30,1,145.55,145.56,145.44,145.45,1271
20140901|2014-09-01 07:00,1,145.45,145.49,145.44,145.48,864
20140901|2014-09-01 07:30,1,145.48,145.52,145.47,145.49,658
20140901|2014-09-01 08:00,1,145.5,145.5,145.43,145.46,838
20140901|2014-09-01 08:30,1,145.45,145.49,145.43,145.47,1374
20140901|2014-09-01 09:00,1,145.47,145.5,145.46,145.48,684
20140901|2014-09-01 09:30,1,145.49,145.53,145.47,145.52,640
20140901|2014-09-01 10:00,1,145.53,145.53,145.5,145.51,729
20140901|2014-09-01 10:30,1,145.52,145.56,145.52,145.54,204
20140901|2014-09-01 11:00,1,145.53,145.53,145.52,145.52,52
20140901|2014-09-01 11:30,1,145.52,145.52,145.49,145.5,227
20140901|2014-09-02 01:00,2,145.47,145.48,145.37,145.37,1044
20140901|2014-09-02 01:30,2,145.38,145.38,145.21,145.24,4033
20140901|2014-09-02 02:00,2,145.23,145.28,145.19,145.27,4326
20140901|2014-09-02 02:30,2,145.27,145.29,145.25,145.27,3352
20140901|2014-09-02 03:00,2,145.28,145.28,145.12,145.17,3458
20140901|2014-09-02 03:30,2,145.16,145.19,145.05,145.17,4014
20140901|2014-09-02 04:00,2,145.17,145.17,144.98,145.06,4898
20140901|2014-09-02 04:30,2,145.06,145.09,145,145.01,4143
20140901|2014-09-02 05:00,2,145.01,145.08,145.01,145.07,1525
20140901|2014-09-02 05:30,2,145.08,145.1,145.02,145.03,1334
20140901|2014-09-02 06:00,2,145.03,145.08,145,145.04,1649
20140901|2014-09-02 06:30,2,145.04,145.07,144.99,145.04,2162
20140901|2014-09-02 07:00,2,145.04,145.06,144.88,144.9,3109
20140901|2014-09-02 07:30,2,144.9,144.94,144.87,144.88,4261
20140901|2014-09-02 08:00,2,144.87,144.9,144.8,144.86,2726
20140901|2014-09-02 08:30,2,144.86,144.89,144.84,144.88,3115
20140901|2014-09-02 09:00,2,144.87,144.87,144.74,144.77,5082
20140901|2014-09-02 09:30,2,144.77,144.88,144.77,144.86,2020
20140901|2014-09-02 10:00,2,144.87,145,144.87,144.95,2255
20140901|2014-09-02 10:30,2,144.96,144.96,144.92,144.93,1451
20140901|2014-09-02 11:00,2,144.93,144.96,144.92,144.95,937
20140901|2014-09-02 11:30,2,144.94,144.98,144.94,144.94,229
20140901|2014-09-03 01:00,3,144.98,144.98,144.89,144.94,1648
20140901|2014-09-03 01:30,3,144.93,144.96,144.85,144.89,1158
20140901|2014-09-03 02:00,3,144.89,144.97,144.8,144.83,3205
20140901|2014-09-03 02:30,3,144.83,144.97,144.81,144.94,2223
20140901|2014-09-03 03:00,3,144.95,144.95,144.56,144.64,5975
20140901|2014-09-03 03:30,3,144.63,144.83,144.52,144.68,5383
20140901|2014-09-03 04:00,3,144.69,144.72,144.63,144.66,4925
20140901|2014-09-03 04:30,3,144.68,144.7,144.56,144.58,3340
20140901|2014-09-03 05:00,3,144.59,144.64,144.55,144.55,1891
20140901|2014-09-03 05:30,3,144.57,144.59,144.53,144.56,1427
20140901|2014-09-03 06:00,3,144.55,144.61,144.49,144.61,2059
20140901|2014-09-03 06:30,3,144.61,144.67,144.54,144.66,2679
20140901|2014-09-03 07:00,3,144.66,144.67,144.57,144.59,1964
20140901|2014-09-03 07:30,3,144.58,144.68,144.58,144.67,3516
20140901|2014-09-03 08:00,3,144.66,144.72,144.65,144.69,4496
20140901|2014-09-03 08:30,3,144.7,144.74,144.69,144.74,2408
20140901|2014-09-03 09:00,3,144.74,144.79,144.73,144.77,3171
20140901|2014-09-03 09:30,3,144.77,144.78,144.66,144.69,2617
20140901|2014-09-03 10:00,3,144.68,144.71,144.63,144.63,2412
20140901|2014-09-03 10:30,3,144.62,144.74,144.62,144.74,1621
20140901|2014-09-03 11:00,3,144.74,144.76,144.71,144.74,776
20140901|2014-09-03 11:30,3,144.74,144.78,144.73,144.78,489
20140901|2014-09-04 01:00,4,144.75,144.78,144.67,144.76,2331
20140901|2014-09-04 01:30,4,144.76,144.77,144.68,144.72,2084
20140901|2014-09-04 02:00,4,144.71,144.78,144.7,144.72,7077
20140901|2014-09-04 02:30,4,144.71,144.77,144.7,144.76,6082
20140901|2014-09-04 03:00,4,144.76,144.76,144.72,144.75,5975
20140901|2014-09-04 03:30,4,144.76,144.88,144.71,144.83,30558
20140901|2014-09-04 04:00,4,144.84,145.05,144.83,145.05,14788
20140901|2014-09-04 04:30,4,145.05,145.15,145.01,145.06,6263
20140901|2014-09-04 05:00,4,145.06,145.1,145,145.02,3587
20140901|2014-09-04 05:30,4,145.01,145.02,144.9,144.92,6603
20140901|2014-09-04 06:00,4,144.92,144.92,144.79,144.87,6306
20140901|2014-09-04 06:30,4,144.87,145.41,144.85,145.37,13711
20140901|2014-09-04 07:00,4,145.37,145.7,145.37,145.66,10440
20140901|2014-09-04 07:30,4,145.66,145.82,145.22,145.22,10606
20140901|2014-09-04 08:00,4,145.21,145.23,144.89,145.12,6661
20140901|2014-09-04 08:30,4,145.12,145.33,145.06,145.1,4193
20140901|2014-09-04 09:00,4,145.09,145.13,144.91,145.03,3299
20140901|2014-09-04 09:30,4,145.03,145.08,144.87,144.9,3517
20140901|2014-09-04 10:00,4,144.89,145.05,144.83,145.04,2555
20140901|2014-09-04 10:30,4,145.05,145.05,145,145.01,1861
20140901|2014-09-04 11:00,4,145,145.12,144.97,145.12,711
20140901|2014-09-04 11:30,4,145.11,145.13,145.05,145.06,194
20140901|2014-09-05 01:00,5,145,145.19,145,145.19,711
20140901|2014-09-05 01:30,5,145.18,145.39,145.17,145.3,517
20140901|2014-09-05 02:00,5,145.31,145.38,145.27,145.36,764
20140901|2014-09-05 02:30,5,145.37,145.37,145.27,145.33,1332
20140901|2014-09-05 03:00,5,145.32,145.36,145.27,145.32,569
20140901|2014-09-05 03:30,5,145.31,145.33,145.17,145.18,815
20140901|2014-09-05 04:00,5,145.18,145.23,145.13,145.19,369
20140901|2014-09-05 04:30,5,145.18,145.26,145.15,145.26,280
20140901|2014-09-05 05:00,5,145.26,145.27,145.14,145.16,347
20140901|2014-09-05 05:30,5,145.16,145.25,145.16,145.16,328
20140901|2014-09-05 06:00,5,145.15,145.16,145.08,145.14,697
20140901|2014-09-05 06:30,5,145.13,145.14,145.05,145.06,277
20140901|2014-09-05 07:00,5,145.07,145.14,145.06,145.08,367
20140901|2014-09-05 07:30,5,145.22,145.57,145.22,145.52,170
20140901|2014-09-05 08:00,5,145.52,145.53,145.33,145.42,132
20140901|2014-09-05 08:30,5,145.44,145.59,145.44,145.51,102
20140901|2014-09-05 09:00,5,145.51,145.54,145.44,145.44,114
20140901|2014-09-05 09:30,5,145.43,145.5,145.4,145.49,150
20140901|2014-09-05 10:00,5,145.5,145.56,145.47,145.53,161
20140901|2014-09-05 10:30,5,145.58,145.62,145.58,145.6,346
20140901|2014-09-05 11:00,5,145.57,145.57,145.55,145.55,43
20140901|2014-09-05 11:30,5,145.48,145.48,145.48,145.48,2
20140901|2014-09-08 01:00,8,145.44,145.44,145.39,145.39,9
20140901|2014-09-08 01:30,8,145.4,145.49,145.39,145.49,24
20140901|2014-09-08 02:00,8,145.43,145.45,145.43,145.45,52
20140901|2014-09-08 03:00,8,145.46,145.47,145.46,145.47,56
20140901|2014-09-08 03:30,8,145.47,145.48,145.45,145.45,30
20140901|2014-09-08 04:30,8,145.47,145.52,145.47,145.52,6
20140901|2014-09-08 05:00,8,145.48,145.48,145.46,145.46,362
20141201|2014-08-07 05:30,7,140.66,140.66,140.66,140.66,1
20141201|2014-08-13 07:30,13,141.45,141.45,141.45,141.45,1
20141201|2014-08-13 11:30,13,141.88,141.88,141.88,141.88,1
20141201|2014-08-14 06:00,14,142.07,142.07,142.07,142.07,1
20141201|2014-08-20 09:00,20,142.5,142.5,142.5,142.5,33
20141201|2014-08-20 10:00,20,142.5,142.5,142.5,142.5,20
20141201|2014-08-22 03:30,22,142.6,142.6,142.6,142.6,1
20141201|2014-08-22 04:00,22,142.53,142.53,142.53,142.53,1
20141201|2014-08-22 07:00,22,142.55,142.55,142.55,142.55,1
20141201|2014-08-22 07:30,22,142.57,142.57,142.57,142.57,8
20141201|2014-08-22 09:00,22,142.41,142.41,142.41,142.41,20
20141201|2014-08-22 09:30,22,142.36,142.36,142.36,142.36,1
20141201|2014-08-22 10:00,22,142.5,142.51,142.5,142.51,53
20141201|2014-08-25 02:30,25,142.95,143.05,142.95,143.05,35
20141201|2014-08-25 05:00,25,143.33,143.35,143.33,143.35,18
20141201|2014-08-25 06:30,25,143.44,143.47,143.44,143.47,3
20141201|2014-08-25 07:30,25,143.28,143.28,143.28,143.28,1
20141201|2014-08-25 08:30,25,143.28,143.28,143.28,143.28,20
20141201|2014-08-25 09:00,25,143.25,143.25,143.25,143.25,22
20141201|2014-08-25 10:00,25,143.17,143.17,143.17,143.17,20
20141201|2014-08-25 10:30,25,143.18,143.18,143.18,143.18,5
20141201|2014-08-25 11:30,25,143.25,143.25,143.25,143.25,1
20141201|2014-08-26 01:30,26,143.32,143.32,143.32,143.32,1
20141201|2014-08-26 04:00,26,143.5,143.5,143.5,143.5,5
20141201|2014-08-26 05:00,26,143.45,143.45,143.45,143.45,1
20141201|2014-08-26 06:00,26,143.56,143.56,143.56,143.56,1
20141201|2014-08-26 07:00,26,143.54,143.54,143.54,143.54,1
20141201|2014-08-26 07:30,26,143.54,143.54,143.54,143.54,27
20141201|2014-08-26 08:00,26,143.58,143.6,143.58,143.6,14
20141201|2014-08-26 09:30,26,143.43,143.52,143.43,143.45,111
20141201|2014-08-26 10:30,26,143.55,143.6,143.55,143.6,16
20141201|2014-08-27 01:30,27,143.73,143.75,143.72,143.72,50
20141201|2014-08-27 02:00,27,143.7,143.7,143.69,143.69,11
20141201|2014-08-27 02:30,27,143.68,143.73,143.68,143.73,28
20141201|2014-08-27 03:00,27,143.8,143.8,143.8,143.8,10
20141201|2014-08-27 03:30,27,143.9,143.95,143.9,143.95,21
20141201|2014-08-27 05:00,27,144,144,144,144,10
20141201|2014-08-27 05:30,27,144.02,144.04,144.02,144.04,2
20141201|2014-08-27 07:00,27,144.05,144.07,144.03,144.07,91
20141201|2014-08-27 07:30,27,144.07,144.11,144.07,144.11,60
20141201|2014-08-27 08:00,27,144.06,144.06,144.06,144.06,11
20141201|2014-08-27 08:30,27,144.09,144.12,144.09,144.12,13
20141201|2014-08-27 09:00,27,144.08,144.08,143.91,143.91,9
20141201|2014-08-27 09:30,27,143.86,143.91,143.86,143.91,7
20141201|2014-08-27 10:30,27,143.86,143.86,143.85,143.85,26
20141201|2014-08-27 11:30,27,143.84,143.84,143.84,143.84,1
20141201|2014-08-28 01:00,28,143.96,143.96,143.95,143.95,3
20141201|2014-08-28 02:00,28,143.97,143.97,143.97,143.97,1
20141201|2014-08-28 03:00,28,143.91,143.91,143.86,143.86,3
20141201|2014-08-28 04:00,28,143.63,143.67,143.63,143.67,4
20141201|2014-08-28 04:30,28,143.77,143.79,143.75,143.79,32
20141201|2014-08-28 05:30,28,144.06,144.2,144.06,144.1,86
20141201|2014-08-28 07:00,28,144.05,144.05,144.05,144.05,1
20141201|2014-08-28 08:00,28,144.18,144.18,144.18,144.18,1
20141201|2014-08-28 08:30,28,144.21,144.26,144.16,144.16,28
20141201|2014-08-28 09:00,28,144.11,144.11,144.11,144.11,1
20141201|2014-08-28 09:30,28,144.03,144.03,144.03,144.03,3
20141201|2014-08-28 10:00,28,144.02,144.02,144,144,5
20141201|2014-08-29 01:00,29,144,144,144,144,2
20141201|2014-08-29 02:00,29,144.02,144.02,144.02,144.02,3
20141201|2014-08-29 02:30,29,144.02,144.03,143.99,144.03,11
20141201|2014-08-29 03:00,29,143.92,143.92,143.92,143.92,3
20141201|2014-08-29 04:00,29,143.82,143.82,143.72,143.72,17
20141201|2014-08-29 04:30,29,143.72,143.73,143.72,143.73,11
20141201|2014-08-29 05:00,29,143.73,143.73,143.72,143.73,26
20141201|2014-08-29 06:30,29,143.81,143.81,143.75,143.75,23
20141201|2014-08-29 07:00,29,143.74,143.74,143.74,143.74,1
20141201|2014-08-29 07:30,29,143.77,143.77,143.7,143.7,2
20141201|2014-08-29 08:00,29,143.75,143.75,143.7,143.7,103
20141201|2014-08-29 08:30,29,143.74,143.8,143.72,143.8,57
20141201|2014-08-29 09:00,29,143.91,143.91,143.88,143.88,31
20141201|2014-08-29 10:00,29,143.87,143.87,143.85,143.85,55
20141201|2014-08-29 10:30,29,143.82,143.82,143.82,143.82,1
20141201|2014-09-01 01:00,1,143.81,143.81,143.79,143.79,3
20141201|2014-09-01 02:00,1,143.91,143.91,143.87,143.87,10
20141201|2014-09-01 02:30,1,143.87,143.95,143.87,143.93,17
20141201|2014-09-01 03:00,1,143.91,143.93,143.9,143.91,25
20141201|2014-09-01 03:30,1,143.9,143.92,143.9,143.92,3
20141201|2014-09-01 04:00,1,143.94,143.95,143.93,143.93,37
20141201|2014-09-01 04:30,1,143.89,143.9,143.89,143.9,3
20141201|2014-09-01 05:00,1,143.92,143.93,143.91,143.91,84
20141201|2014-09-01 05:30,1,143.86,143.86,143.86,143.86,34
20141201|2014-09-01 06:00,1,143.86,143.86,143.86,143.86,117
20141201|2014-09-01 06:30,1,143.85,143.85,143.77,143.77,78
20141201|2014-09-01 07:00,1,143.75,143.76,143.75,143.76,5
20141201|2014-09-01 07:30,1,143.82,143.82,143.78,143.81,33
20141201|2014-09-01 08:00,1,143.77,143.77,143.73,143.73,7
20141201|2014-09-01 08:30,1,143.73,143.76,143.73,143.76,40
20141201|2014-09-01 09:00,1,143.76,143.76,143.76,143.76,1
20141201|2014-09-01 10:00,1,143.8,143.82,143.79,143.82,98
20141201|2014-09-01 10:30,1,143.83,143.84,143.83,143.84,10
20141201|2014-09-01 11:00,1,143.82,143.82,143.82,143.82,4
20141201|2014-09-02 01:00,2,143.74,143.74,143.68,143.69,19
20141201|2014-09-02 01:30,2,143.67,143.67,143.51,143.53,61
20141201|2014-09-02 02:00,2,143.53,143.56,143.52,143.52,14
20141201|2014-09-02 02:30,2,143.57,143.58,143.55,143.58,106
20141201|2014-09-02 03:00,2,143.56,143.57,143.43,143.46,158
20141201|2014-09-02 03:30,2,143.46,143.49,143.37,143.48,193
20141201|2014-09-02 04:00,2,143.47,143.47,143.29,143.33,459
20141201|2014-09-02 04:30,2,143.35,143.39,143.3,143.3,272
20141201|2014-09-02 05:00,2,143.32,143.38,143.3,143.38,74
20141201|2014-09-02 05:30,2,143.38,143.4,143.38,143.4,8
20141201|2014-09-02 06:00,2,143.33,143.37,143.33,143.37,54
20141201|2014-09-02 06:30,2,143.35,143.35,143.31,143.32,82
20141201|2014-09-02 07:00,2,143.32,143.35,143.19,143.19,64
20141201|2014-09-02 07:30,2,143.22,143.24,143.17,143.17,87
20141201|2014-09-02 08:00,2,143.16,143.17,143.11,143.15,157
20141201|2014-09-02 08:30,2,143.17,143.17,143.14,143.14,218
20141201|2014-09-02 09:00,2,143.14,143.14,143.05,143.06,170
20141201|2014-09-02 09:30,2,143.1,143.14,143.09,143.14,58
20141201|2014-09-02 10:00,2,143.19,143.27,143.19,143.23,135
20141201|2014-09-02 10:30,2,143.23,143.23,143.2,143.2,11
20141201|2014-09-02 11:00,2,143.23,143.23,143.21,143.22,54
20141201|2014-09-02 11:30,2,143.22,143.22,143.22,143.22,1
20141201|2014-09-03 01:00,3,143.22,143.24,143.17,143.22,97
20141201|2014-09-03 01:30,3,143.24,143.24,143.16,143.17,23
20141201|2014-09-03 02:00,3,143.2,143.23,143.11,143.12,69
20141201|2014-09-03 02:30,3,143.1,143.25,143.1,143.23,78
20141201|2014-09-03 03:00,3,143.24,143.24,142.89,142.91,152
20141201|2014-09-03 03:30,3,142.92,143.1,142.84,142.97,261
20141201|2014-09-03 04:00,3,143,143,142.93,142.95,138
20141201|2014-09-03 04:30,3,142.95,142.95,142.86,142.86,34
20141201|2014-09-03 05:00,3,142.88,142.92,142.83,142.83,68
20141201|2014-09-03 05:30,3,142.85,142.88,142.85,142.85,54
20141201|2014-09-03 06:00,3,142.84,142.89,142.79,142.89,92
20141201|2014-09-03 06:30,3,142.89,142.94,142.83,142.94,49
20141201|2014-09-03 07:00,3,142.95,142.95,142.86,142.86,232
20141201|2014-09-03 07:30,3,142.89,142.96,142.86,142.95,374
20141201|2014-09-03 08:00,3,142.95,143,142.94,142.96,1149
20141201|2014-09-03 08:30,3,142.98,143.04,142.98,143.04,583
20141201|2014-09-03 09:00,3,143.04,143.08,143.03,143.06,600
20141201|2014-09-03 09:30,3,143.06,143.08,142.97,142.98,712
20141201|2014-09-03 10:00,3,142.97,143,142.93,142.95,617
20141201|2014-09-03 10:30,3,142.95,143.04,142.95,143.03,347
20141201|2014-09-03 11:00,3,143.01,143.03,143.01,143.03,12
20141201|2014-09-03 11:30,3,143.04,143.05,143.04,143.05,11
20141201|2014-09-04 01:00,4,143.02,143.06,142.98,143.05,445
20141201|2014-09-04 01:30,4,143.06,143.06,142.98,143.05,246
20141201|2014-09-04 02:00,4,143,143.07,143,143.01,638
20141201|2014-09-04 02:30,4,143.01,143.05,143,143.05,652
20141201|2014-09-04 03:00,4,143.06,143.07,143.03,143.07,585
20141201|2014-09-04 03:30,4,143.07,143.2,143.03,143.16,6043
20141201|2014-09-04 04:00,4,143.15,143.38,143.14,143.38,2757
20141201|2014-09-04 04:30,4,143.39,143.48,143.34,143.37,1330
20141201|2014-09-04 05:00,4,143.38,143.42,143.32,143.33,560
20141201|2014-09-04 05:30,4,143.34,143.34,143.22,143.24,1522
20141201|2014-09-04 06:00,4,143.22,143.23,143.1,143.18,1359
20141201|2014-09-04 06:30,4,143.18,143.7,143.16,143.65,2650
20141201|2014-09-04 07:00,4,143.68,144,143.68,143.96,2680
20141201|2014-09-04 07:30,4,143.96,144.1,143.54,143.54,2251
20141201|2014-09-04 08:00,4,143.49,143.52,143.19,143.43,2245
20141201|2014-09-04 08:30,4,143.43,143.62,143.37,143.41,1127
20141201|2014-09-04 09:00,4,143.4,143.44,143.23,143.35,1081
20141201|2014-09-04 09:30,4,143.35,143.39,143.19,143.22,1743
20141201|2014-09-04 10:00,4,143.2,143.34,143.13,143.34,1002
20141201|2014-09-04 10:30,4,143.35,143.36,143.31,143.31,422
20141201|2014-09-04 11:00,4,143.29,143.42,143.29,143.41,410
20141201|2014-09-04 11:30,4,143.41,143.43,143.36,143.36,90
20141201|2014-09-05 01:00,5,143.31,143.49,143.31,143.49,1466
20141201|2014-09-05 01:30,5,143.48,143.69,143.48,143.61,1946
20141201|2014-09-05 02:00,5,143.61,143.68,143.57,143.66,4480
20141201|2014-09-05 02:30,5,143.66,143.68,143.57,143.64,4751
20141201|2014-09-05 03:00,5,143.64,143.67,143.57,143.63,4290
20141201|2014-09-05 03:30,5,143.62,143.64,143.46,143.48,4350
20141201|2014-09-05 04:00,5,143.48,143.53,143.43,143.49,4358
20141201|2014-09-05 04:30,5,143.48,143.56,143.44,143.55,3296
20141201|2014-09-05 05:00,5,143.55,143.56,143.43,143.45,2120
20141201|2014-09-05 05:30,5,143.45,143.55,143.44,143.45,1345
20141201|2014-09-05 06:00,5,143.45,143.45,143.36,143.41,2594
20141201|2014-09-05 06:30,5,143.4,143.42,143.33,143.35,2003
20141201|2014-09-05 07:00,5,143.35,143.42,143.33,143.36,2639
20141201|2014-09-05 07:30,5,143.35,143.87,143.35,143.79,11311
20141201|2014-09-05 08:00,5,143.8,143.81,143.59,143.71,3906
20141201|2014-09-05 08:30,5,143.72,143.87,143.72,143.79,3101
20141201|2014-09-05 09:00,5,143.79,143.83,143.72,143.72,2000
20141201|2014-09-05 09:30,5,143.72,143.77,143.67,143.77,1618
20141201|2014-09-05 10:00,5,143.77,143.84,143.75,143.81,2273
20141201|2014-09-05 10:30,5,143.82,143.9,143.82,143.84,698
20141201|2014-09-05 11:00,5,143.85,143.85,143.8,143.83,368
20141201|2014-09-05 11:30,5,143.83,143.83,143.76,143.76,224
20141201|2014-09-05 12:00,5,143.76,143.76,143.76,143.76,3
20141201|2014-09-08 01:00,8,143.73,143.76,143.66,143.75,1474
20141201|2014-09-08 01:30,8,143.75,143.78,143.67,143.74,1527
20141201|2014-09-08 02:00,8,143.74,143.77,143.7,143.73,3224
20141201|2014-09-08 02:30,8,143.73,143.77,143.71,143.75,1408
20141201|2014-09-08 03:00,8,143.76,143.81,143.74,143.75,1639
20141201|2014-09-08 03:30,8,143.76,143.81,143.73,143.8,1818
20141201|2014-09-08 04:00,8,143.81,143.89,143.79,143.8,2214
20141201|2014-09-08 04:30,8,143.8,143.83,143.76,143.77,2456
20141201|2014-09-08 05:00,8,143.77,143.82,143.76,143.78,1764
20141201|2014-09-08 05:30,8,143.79,143.8,143.73,143.73,1728
20141201|2014-09-08 06:00,8,143.74,143.76,143.71,143.73,934
20141201|2014-09-08 06:30,8,143.74,143.82,143.73,143.81,1796
20141201|2014-09-08 07:00,8,143.8,143.86,143.76,143.83,4374
20141201|2014-09-08 07:30,8,143.83,143.85,143.81,143.85,2368
20141201|2014-09-08 08:00,8,143.84,143.85,143.81,143.82,1118
20141201|2014-09-08 08:30,8,143.82,143.87,143.79,143.82,1846
20141201|2014-09-08 09:00,8,143.82,143.87,143.81,143.84,2067
20141201|2014-09-08 09:30,8,143.84,143.87,143.7,143.75,1575
20141201|2014-09-08 10:00,8,143.75,143.77,143.61,143.63,3166
20141201|2014-09-08 10:30,8,143.62,143.64,143.54,143.55,1487
20141201|2014-09-08 11:00,8,143.55,143.55,143.41,143.43,358
20141201|2014-09-08 11:30,8,143.42,143.44,143.42,143.42,238
20141201|2014-09-08 12:00,8,143.41,143.41,143.41,143.41,18
20141201|2014-09-09 01:00,9,143.31,143.31,143.15,143.18,2142
20141201|2014-09-09 01:30,9,143.18,143.24,143.18,143.22,968
20141201|2014-09-09 02:00,9,143.21,143.23,142.93,143.04,6142
20141201|2014-09-09 02:30,9,143.04,143.14,143.03,143.08,3820
20141201|2014-09-09 03:00,9,143.09,143.22,143.05,143.2,5436
20141201|2014-09-09 03:30,9,143.2,143.22,143.08,143.12,3989
20141201|2014-09-09 04:00,9,143.12,143.15,143.07,143.07,4093
20141201|2014-09-09 04:30,9,143.06,143.08,142.95,142.99,4441
20141201|2014-09-09 05:00,9,142.99,143.11,142.98,142.98,4190
20141201|2014-09-09 05:30,9,142.98,142.98,142.9,142.95,4114
20141201|2014-09-09 06:00,9,142.94,142.94,142.76,142.81,5621
20141201|2014-09-09 06:30,9,142.81,142.83,142.73,142.77,9138
20141201|2014-09-09 07:00,9,142.77,142.8,142.66,142.66,3179
20141201|2014-09-09 07:30,9,142.66,142.78,142.62,142.75,4559
20141201|2014-09-09 08:00,9,142.74,142.79,142.73,142.74,1931
20141201|2014-09-09 08:30,9,142.73,142.87,142.71,142.86,3814
20141201|2014-09-09 09:00,9,142.85,142.88,142.79,142.82,2028
20141201|2014-09-09 09:30,9,142.82,142.89,142.8,142.88,2595
20141201|2014-09-09 10:00,9,142.88,142.89,142.81,142.83,1578
20141201|2014-09-09 10:30,9,142.82,142.91,142.82,142.88,1373
20141201|2014-09-09 11:00,9,142.87,142.88,142.81,142.82,197
20141201|2014-09-09 11:30,9,142.83,142.88,142.82,142.87,126
20141201|2014-09-10 01:00,10,142.84,142.91,142.83,142.9,648
20141201|2014-09-10 01:30,10,142.9,142.9,142.74,142.79,1460
20141201|2014-09-10 02:00,10,142.8,142.84,142.55,142.59,5422
20141201|2014-09-10 02:30,10,142.6,142.62,142.5,142.51,4743
20141201|2014-09-10 03:00,10,142.5,142.6,142.34,142.42,4941
20141201|2014-09-10 03:30,10,142.42,142.47,142.42,142.44,3189
20141201|2014-09-10 04:00,10,142.44,142.57,142.44,142.57,6155
20141201|2014-09-10 04:30,10,142.57,142.61,142.4,142.43,5499
20141201|2014-09-10 05:00,10,142.43,142.57,142.43,142.54,3718
20141201|2014-09-10 05:30,10,142.53,142.53,142.46,142.52,2510
20141201|2014-09-10 06:00,10,142.52,142.54,142.39,142.4,1600
20141201|2014-09-10 06:30,10,142.39,142.5,142.39,142.48,2577
20141201|2014-09-10 07:00,10,142.47,142.5,142.44,142.46,1807
20141201|2014-09-10 07:30,10,142.47,142.52,142.46,142.51,3063
20141201|2014-09-10 08:00,10,142.51,142.58,142.48,142.49,2385
20141201|2014-09-10 08:30,10,142.5,142.62,142.48,142.54,4130
20141201|2014-09-10 09:00,10,142.54,142.7,142.52,142.7,2966
20141201|2014-09-10 09:30,10,142.7,142.71,142.61,142.64,2112
20141201|2014-09-10 10:00,10,142.65,142.74,142.63,142.71,2260
20141201|2014-09-10 10:30,10,142.7,142.77,142.67,142.77,1793
20141201|2014-09-10 11:00,10,142.77,142.8,142.73,142.75,759
20141201|2014-09-10 11:30,10,142.74,142.79,142.74,142.79,126
20141201|2014-09-11 01:00,11,142.79,142.89,142.79,142.87,1672
20141201|2014-09-11 01:30,11,142.87,142.9,142.84,142.88,778
20141201|2014-09-11 02:00,11,142.88,142.96,142.84,142.87,3792
20141201|2014-09-11 02:30,11,142.88,142.92,142.85,142.88,4320
20141201|2014-09-11 03:00,11,142.89,142.95,142.88,142.91,3115
20141201|2014-09-11 03:30,11,142.92,143.02,142.91,143.01,4529
20141201|2014-09-11 04:00,11,143.01,143.08,142.98,142.98,4023
20141201|2014-09-11 04:30,11,142.99,142.99,142.87,142.88,5740
20141201|2014-09-11 05:00,11,142.89,142.9,142.62,142.62,5179
20141201|2014-09-11 05:30,11,142.62,142.67,142.47,142.47,6599
20141201|2014-09-11 06:00,11,142.47,142.57,142.46,142.53,4302
20141201|2014-09-11 06:30,11,142.53,142.54,142.45,142.54,3494
20141201|2014-09-11 07:00,11,142.53,142.62,142.53,142.55,3692
20141201|2014-09-11 07:30,11,142.55,142.73,142.46,142.68,4366
20141201|2014-09-11 08:00,11,142.68,142.69,142.55,142.56,3269
20141201|2014-09-11 08:30,11,142.56,142.57,142.42,142.43,3246
20141201|2014-09-11 09:00,11,142.43,142.43,142.32,142.41,4459
20141201|2014-09-11 09:30,11,142.42,142.44,142.36,142.39,4479
20141201|2014-09-11 10:00,11,142.39,142.41,142.3,142.35,4465
20141201|2014-09-11 10:30,11,142.36,142.39,142.33,142.35,1566
20141201|2014-09-11 11:00,11,142.34,142.36,142.32,142.34,519
20141201|2014-09-11 11:30,11,142.33,142.35,142.32,142.32,181
20141201|2014-09-11 12:00,11,142.33,142.33,142.33,142.33,27
20141201|2014-09-12 01:00,12,142.25,142.26,141.94,142.06,3133
20141201|2014-09-12 01:30,12,142.06,142.08,141.99,142.01,1399
20141201|2014-09-12 02:00,12,142.01,142.07,141.83,141.91,7051
20141201|2014-09-12 02:30,12,141.91,142.1,141.91,142.08,4259
20141201|2014-09-12 03:00,12,142.08,142.3,142.08,142.27,5512
20141201|2014-09-12 03:30,12,142.26,142.27,142.16,142.17,2673
20141201|2014-09-12 04:00,12,142.16,142.2,142.13,142.16,3827
20141201|2014-09-12 04:30,12,142.16,142.19,142.12,142.15,1910
20141201|2014-09-12 05:00,12,142.15,142.26,142.13,142.24,3438
20141201|2014-09-12 05:30,12,142.23,142.24,142.17,142.17,1767
20141201|2014-09-12 06:00,12,142.18,142.2,142.12,142.12,2307
20141201|2014-09-12 06:30,12,142.13,142.15,142.02,142.02,3056
20141201|2014-09-12 07:00,12,142.03,142.06,141.96,142,2698
20141201|2014-09-12 07:30,12,142.01,142.02,141.86,141.9,3099
20141201|2014-09-12 08:00,12,141.89,141.94,141.77,141.87,5766
20141201|2014-09-12 08:30,12,141.87,141.97,141.82,141.95,3936
20141201|2014-09-12 09:00,12,141.94,142.04,141.92,141.97,3774
20141201|2014-09-12 09:30,12,141.97,141.97,141.91,141.91,1974
20141201|2014-09-12 10:00,12,141.92,141.99,141.91,141.94,1710
20141201|2014-09-12 10:30,12,141.95,142.05,141.92,142.04,2139
20141201|2014-09-12 11:00,12,142.04,142.04,141.99,142.02,465
20141201|2014-09-12 11:30,12,142.01,142.03,141.99,142.01,207
20141201|2014-09-15 01:00,15,142.04,142.04,141.93,141.99,1397
20141201|2014-09-15 01:30,15,142,142,141.89,141.89,977
20141201|2014-09-15 02:00,15,141.9,141.96,141.83,141.85,2624
20141201|2014-09-15 02:30,15,141.85,141.9,141.82,141.88,1849
20141201|2014-09-15 03:00,15,141.89,141.9,141.84,141.85,1919
20141201|2014-09-15 03:30,15,141.85,141.92,141.84,141.92,2700
20141201|2014-09-15 04:00,15,141.92,141.96,141.88,141.95,4264
20141201|2014-09-15 04:30,15,141.96,142.09,141.96,142.08,2918
20141201|2014-09-15 05:00,15,142.08,142.08,141.98,142.04,2312
20141201|2014-09-15 05:30,15,142.04,142.05,142.02,142.04,1347
20141201|2014-09-15 06:00,15,142.04,142.06,142.01,142.02,1912
20141201|2014-09-15 06:30,15,142.02,142.05,142.02,142.03,854
20141201|2014-09-15 07:00,15,142.04,142.04,141.98,142.03,640
20141201|2014-09-15 07:30,15,142.01,142.12,141.99,142.09,1240
20141201|2014-09-15 08:00,15,142.1,142.15,142.05,142.14,1443
20141201|2014-09-15 08:30,15,142.15,142.28,142.13,142.21,2423
20141201|2014-09-15 09:00,15,142.21,142.22,142.12,142.19,2179
20141201|2014-09-15 09:30,15,142.18,142.18,142.1,142.1,1242
20141201|2014-09-15 10:00,15,142.11,142.11,142.04,142.08,2340
20141201|2014-09-15 10:30,15,142.08,142.11,142.08,142.09,565
20141201|2014-09-15 11:00,15,142.09,142.1,142.05,142.07,645
20141201|2014-09-15 11:30,15,142.07,142.08,142.06,142.07,128
20141201|2014-09-16 01:00,16,142.23,142.26,142.17,142.25,810
20141201|2014-09-16 01:30,16,142.24,142.24,142.2,142.22,1024
20141201|2014-09-16 02:00,16,142.22,142.27,142.17,142.23,3485
20141201|2014-09-16 02:30,16,142.23,142.36,142.23,142.3,3654
20141201|2014-09-16 03:00,16,142.29,142.35,142.23,142.24,2859
20141201|2014-09-16 03:30,16,142.23,142.3,142.22,142.24,2665
20141201|2014-09-16 04:00,16,142.23,142.27,142.16,142.23,1955
20141201|2014-09-16 04:30,16,142.22,142.22,142.14,142.14,1906
20141201|2014-09-16 05:00,16,142.13,142.18,142.13,142.17,1435
20141201|2014-09-16 05:30,16,142.18,142.19,142.14,142.16,2541
20141201|2014-09-16 06:00,16,142.16,142.18,142.1,142.14,2546
20141201|2014-09-16 06:30,16,142.15,142.2,142.15,142.18,2291
20141201|2014-09-16 07:00,16,142.18,142.26,142.18,142.26,2400
20141201|2014-09-16 07:30,16,142.25,142.25,142.13,142.13,2585
20141201|2014-09-16 08:00,16,142.13,142.17,142.01,142.08,2999
20141201|2014-09-16 08:30,16,142.08,142.12,142.04,142.06,4377
20141201|2014-09-16 09:00,16,142.06,142.09,142.01,142.06,3391
20141201|2014-09-16 09:30,16,142.06,142.06,141.98,141.99,2753
20141201|2014-09-16 10:00,16,141.99,142.02,141.94,141.97,1946
20141201|2014-09-16 10:30,16,141.97,142.01,141.92,142.01,836
20141201|2014-09-16 11:00,16,142.01,142.09,142,142.07,531
20141201|2014-09-16 11:30,16,142.08,142.09,142.04,142.09,341
20141201|2014-09-17 01:00,17,141.97,142.04,141.96,142.02,1275
20141201|2014-09-17 01:30,17,142.02,142.05,141.97,141.99,1354
20141201|2014-09-17 02:00,17,141.98,141.98,141.78,141.8,2723
20141201|2014-09-17 02:30,17,141.79,141.9,141.78,141.86,1881
20141201|2014-09-17 03:00,17,141.85,141.97,141.84,141.97,1892
20141201|2014-09-17 03:30,17,141.98,142.11,141.97,142.1,3086
20141201|2014-09-17 04:00,17,142.08,142.09,142.03,142.05,2226
20141201|2014-09-17 04:30,17,142.05,142.13,142.03,142.05,1652
20141201|2014-09-17 05:00,17,142.04,142.08,142.02,142.06,2318
20141201|2014-09-17 05:30,17,142.06,142.11,142.03,142.04,1775
20141201|2014-09-17 06:00,17,142.05,142.22,142.01,142.12,5406
20141201|2014-09-17 06:30,17,142.12,142.14,142.07,142.12,2489
20141201|2014-09-17 07:00,17,142.12,142.22,142.09,142.18,2125
20141201|2014-09-17 07:30,17,142.2,142.41,142.2,142.37,4487
20141201|2014-09-17 08:00,17,142.37,142.37,142.25,142.26,2448
20141201|2014-09-17 08:30,17,142.26,142.3,142.25,142.25,3420
20141201|2014-09-17 09:00,17,142.24,142.3,142.21,142.23,2390
20141201|2014-09-17 09:30,17,142.22,142.32,142.21,142.3,3926
20141201|2014-09-17 10:00,17,142.31,142.4,142.31,142.32,4954
20141201|2014-09-17 10:30,17,142.33,142.36,142.32,142.35,1587
20141201|2014-09-17 11:00,17,142.36,142.38,142.34,142.37,401
20141201|2014-09-17 11:30,17,142.36,142.52,142.36,142.47,1081
20141201|2014-09-18 01:00,18,142.03,142.21,141.98,142.2,1159
20141201|2014-09-18 01:30,18,142.21,142.22,142.16,142.17,776
20141201|2014-09-18 02:00,18,142.18,142.25,142.15,142.23,2674
20141201|2014-09-18 02:30,18,142.23,142.35,142.17,142.31,4605
20141201|2014-09-18 03:00,18,142.3,142.31,142.24,142.27,3903
20141201|2014-09-18 03:30,18,142.27,142.29,142.2,142.22,8194
20141201|2014-09-18 04:00,18,142.21,142.23,142.04,142.19,7158
20141201|2014-09-18 04:30,18,142.19,142.33,142.11,142.24,11053
20141201|2014-09-18 05:00,18,142.24,142.3,142.14,142.22,6019
20141201|2014-09-18 05:30,18,142.22,142.24,142.1,142.12,2916
20141201|2014-09-18 06:00,18,142.12,142.12,142.06,142.09,1829
20141201|2014-09-18 06:30,18,142.08,142.15,141.93,141.95,4547
20141201|2014-09-18 07:00,18,141.95,141.96,141.74,141.81,4784
20141201|2014-09-18 07:30,18,141.81,141.86,141.71,141.86,5120
20141201|2014-09-18 08:00,18,141.86,141.9,141.78,141.79,2866
20141201|2014-09-18 08:30,18,141.8,141.85,141.76,141.78,3537
20141201|2014-09-18 09:00,18,141.77,141.78,141.65,141.77,3465
20141201|2014-09-18 09:30,18,141.77,141.77,141.68,141.71,4614
20141201|2014-09-18 10:00,18,141.71,141.87,141.69,141.87,4111
20141201|2014-09-18 10:30,18,141.88,142.01,141.87,141.98,5481
20141201|2014-09-18 11:00,18,141.98,142,141.96,141.98,353
20141201|2014-09-18 11:30,18,141.98,142.05,141.95,142.04,430
20141201|2014-09-19 01:00,19,141.78,141.87,141.7,141.85,2679
20141201|2014-09-19 01:30,19,141.86,141.9,141.81,141.86,2226
20141201|2014-09-19 02:00,19,141.86,142.02,141.85,141.9,4520
20141201|2014-09-19 02:30,19,141.9,141.99,141.89,141.92,3247
20141201|2014-09-19 03:00,19,141.93,141.99,141.88,141.88,3913
20141201|2014-09-19 03:30,19,141.88,141.97,141.88,141.96,4362
20141201|2014-09-19 04:00,19,141.95,142.01,141.95,141.96,2509
20141201|2014-09-19 04:30,19,141.96,141.99,141.92,141.97,1821
20141201|2014-09-19 05:00,19,141.98,142.11,141.97,142.03,1716
20141201|2014-09-19 05:30,19,142.03,142.13,142.03,142.07,2302
20141201|2014-09-19 06:00,19,142.07,142.26,142.07,142.26,2150
20141201|2014-09-19 06:30,19,142.26,142.38,142.21,142.33,3846
20141201|2014-09-19 07:00,19,142.33,142.38,142.28,142.37,2782
20141201|2014-09-19 07:30,19,142.37,142.59,142.35,142.48,5362
20141201|2014-09-19 08:00,19,142.49,142.56,142.44,142.44,2740
20141201|2014-09-19 08:30,19,142.45,142.52,142.42,142.5,4220
20141201|2014-09-19 09:00,19,142.51,142.55,142.42,142.47,3093
20141201|2014-09-19 09:30,19,142.47,142.54,142.44,142.52,1721
20141201|2014-09-19 10:00,19,142.51,142.61,142.51,142.57,1987
20141201|2014-09-19 10:30,19,142.57,142.64,142.56,142.56,760
20141201|2014-09-19 11:00,19,142.56,142.67,142.56,142.63,421
20141201|2014-09-19 11:30,19,142.64,142.67,142.63,142.67,241
20141201|2014-09-22 01:00,22,142.85,143.03,142.78,143,2950
20141201|2014-09-22 01:30,22,143,143.02,142.9,142.96,2712
20141201|2014-09-22 02:00,22,142.96,143.04,142.94,142.94,2973
20141201|2014-09-22 02:30,22,142.94,142.94,142.81,142.84,3180
20141201|2014-09-22 03:00,22,142.85,142.91,142.78,142.78,3306
20141201|2014-09-22 03:30,22,142.79,142.86,142.76,142.85,2275
20141201|2014-09-22 04:00,22,142.85,142.95,142.82,142.94,3093
20141201|2014-09-22 04:30,22,142.94,142.97,142.87,142.91,5410
20141201|2014-09-22 05:00,22,142.91,142.93,142.85,142.87,3373
20141201|2014-09-22 05:30,22,142.88,142.91,142.85,142.89,1686
20141201|2014-09-22 06:00,22,142.89,142.89,142.84,142.86,913
20141201|2014-09-22 06:30,22,142.86,142.91,142.85,142.9,1427
20141201|2014-09-22 07:00,22,142.9,142.95,142.86,142.88,1202
20141201|2014-09-22 07:30,22,142.87,142.95,142.86,142.92,1561
20141201|2014-09-22 08:00,22,142.92,142.97,142.87,142.89,1691
20141201|2014-09-22 08:30,22,142.89,142.93,142.86,142.88,1404
20141201|2014-09-22 09:00,22,142.89,142.93,142.85,142.9,1900
20141201|2014-09-22 09:30,22,142.9,142.97,142.9,142.96,2249
20141201|2014-09-22 10:00,22,142.96,142.99,142.9,142.98,2913
20141201|2014-09-22 10:30,22,142.98,143.06,142.97,143.05,1347
20141201|2014-09-22 11:00,22,143.05,143.07,143.02,143.04,507
20141201|2014-09-22 11:30,22,143.03,143.05,143.01,143.04,212
20141201|2014-09-23 01:00,23,142.94,143.12,142.94,143.12,481
20141201|2014-09-23 01:30,23,143.12,143.17,143.09,143.14,651
20141201|2014-09-23 02:00,23,143.16,143.2,143.09,143.16,3135
20141201|2014-09-23 02:30,23,143.18,143.2,143.1,143.11,1812
20141201|2014-09-23 03:00,23,143.13,143.24,143.11,143.18,4382
20141201|2014-09-23 03:30,23,143.17,143.2,143.12,143.18,1955
20141201|2014-09-23 04:00,23,143.18,143.18,143.12,143.15,1746
20141201|2014-09-23 04:30,23,143.14,143.22,143.14,143.2,2236
20141201|2014-09-23 05:00,23,143.19,143.19,143.04,143.1,2009
20141201|2014-09-23 05:30,23,143.1,143.16,143.09,143.1,1310
20141201|2014-09-23 06:00,23,143.1,143.1,143.03,143.06,1412
20141201|2014-09-23 06:30,23,143.07,143.19,143.06,143.16,2069
20141201|2014-09-23 07:00,23,143.16,143.2,143.14,143.2,1300
20141201|2014-09-23 07:30,23,143.21,143.25,143.08,143.1,2637
20141201|2014-09-23 08:00,23,143.09,143.13,142.96,143.05,3799
20141201|2014-09-23 08:30,23,143.05,143.05,142.91,142.93,3076
20141201|2014-09-23 09:00,23,142.91,143.05,142.9,143.04,2304
20141201|2014-09-23 09:30,23,143.04,143.08,142.98,142.99,3141
20141201|2014-09-23 10:00,23,142.99,143.07,142.98,143.01,1520
20141201|2014-09-23 10:30,23,143.01,143.05,143,143.02,546
20141201|2014-09-23 11:00,23,143.01,143.01,142.96,142.98,155
20141201|2014-09-23 11:30,23,142.98,142.99,142.96,142.97,63
20141201|2014-09-24 01:00,24,143.05,143.07,142.97,143.03,510
20141201|2014-09-24 01:30,24,143.02,143.02,142.93,142.98,925
20141201|2014-09-24 02:00,24,142.98,143.05,142.92,143.04,2139
20141201|2014-09-24 02:30,24,143.05,143.26,143.04,143.22,4158
20141201|2014-09-24 03:00,24,143.21,143.26,143.15,143.17,2998
20141201|2014-09-24 03:30,24,143.18,143.21,143.16,143.2,2123
20141201|2014-09-24 04:00,24,143.2,143.27,143.18,143.25,1986
20141201|2014-09-24 04:30,24,143.26,143.3,143.2,143.23,2689
20141201|2014-09-24 05:00,24,143.23,143.27,143.18,143.2,1988
20141201|2014-09-24 05:30,24,143.2,143.23,143.14,143.15,2470
20141201|2014-09-24 06:00,24,143.16,143.2,143.11,143.2,2449
20141201|2014-09-24 06:30,24,143.19,143.27,143.18,143.25,2453
20141201|2014-09-24 07:00,24,143.24,143.25,143.18,143.19,2194
20141201|2014-09-24 07:30,24,143.18,143.24,143.15,143.15,2186
20141201|2014-09-24 08:00,24,143.16,143.22,143.15,143.19,1970
20141201|2014-09-24 08:30,24,143.19,143.23,143.13,143.16,3786
20141201|2014-09-24 09:00,24,143.16,143.24,143.11,143.24,2505
20141201|2014-09-24 09:30,24,143.23,143.25,143.18,143.2,1318
20141201|2014-09-24 10:00,24,143.19,143.2,143.1,143.11,2135
20141201|2014-09-24 10:30,24,143.11,143.16,143.1,143.13,484
20141201|2014-09-24 11:00,24,143.13,143.16,143.11,143.12,110
20141201|2014-09-24 11:30,24,143.12,143.14,143.11,143.11,99
20141201|2014-09-25 01:00,25,143.05,143.08,143.04,143.08,441
20141201|2014-09-25 01:30,25,143.09,143.13,143.07,143.13,560
20141201|2014-09-25 02:00,25,143.13,143.17,143.08,143.15,1965
20141201|2014-09-25 02:30,25,143.15,143.21,143.12,143.21,2080
20141201|2014-09-25 03:00,25,143.2,143.25,143.18,143.23,1591
20141201|2014-09-25 03:30,25,143.22,143.24,143.16,143.24,1671
20141201|2014-09-25 04:00,25,143.23,143.26,143.21,143.24,2628
20141201|2014-09-25 04:30,25,143.25,143.25,143.18,143.23,2493
20141201|2014-09-25 05:00,25,143.22,143.3,143.22,143.26,1318
20141201|2014-09-25 05:30,25,143.26,143.26,143.21,143.24,1595
20141201|2014-09-25 06:00,25,143.24,143.26,143.21,143.26,1186
20141201|2014-09-25 06:30,25,143.26,143.37,143.26,143.36,2978
20141201|2014-09-25 07:00,25,143.36,143.38,143.29,143.36,2402
20141201|2014-09-25 07:30,25,143.36,143.45,143.33,143.41,3071
20141201|2014-09-25 08:00,25,143.42,143.43,143.3,143.35,4261
20141201|2014-09-25 08:30,25,143.36,143.49,143.35,143.44,4981
20141201|2014-09-25 09:00,25,143.44,143.45,143.35,143.39,3777
20141201|2014-09-25 09:30,25,143.39,143.49,143.38,143.43,3188
20141201|2014-09-25 10:00,25,143.43,143.48,143.35,143.36,2314
20141201|2014-09-25 10:30,25,143.37,143.39,143.33,143.36,1521
20141201|2014-09-25 11:00,25,143.37,143.38,143.35,143.37,355
20141201|2014-09-25 11:30,25,143.38,143.38,143.33,143.33,197
20141201|2014-09-26 01:00,26,143.53,143.56,143.43,143.48,983
20141201|2014-09-26 01:30,26,143.48,143.57,143.46,143.56,2065
20141201|2014-09-26 02:00,26,143.56,143.62,143.53,143.59,2188
20141201|2014-09-26 02:30,26,143.59,143.65,143.59,143.65,2265
20141201|2014-09-26 03:00,26,143.64,143.7,143.62,143.68,2618
20141201|2014-09-26 03:30,26,143.69,143.73,143.65,143.73,1812
20141201|2014-09-26 04:00,26,143.73,143.74,143.64,143.66,5032
20141201|2014-09-26 04:30,26,143.67,143.68,143.59,143.64,3265
20141201|2014-09-26 05:00,26,143.65,143.73,143.65,143.7,1087
20141201|2014-09-26 05:30,26,143.7,143.71,143.62,143.62,1894
20141201|2014-09-26 06:00,26,143.61,143.68,143.61,143.61,1812
20141201|2014-09-26 06:30,26,143.62,143.7,143.61,143.68,1152
20141201|2014-09-26 07:00,26,143.69,143.71,143.62,143.67,2164
20141201|2014-09-26 07:30,26,143.65,143.72,143.38,143.38,5054
20141201|2014-09-26 08:00,26,143.37,143.57,143.36,143.46,4724
20141201|2014-09-26 08:30,26,143.46,143.55,143.46,143.47,3429
20141201|2014-09-26 09:00,26,143.47,143.48,143.34,143.46,3244
20141201|2014-09-26 09:30,26,143.47,143.55,143.45,143.55,2322
20141201|2014-09-26 10:00,26,143.54,143.59,143.5,143.56,2904
20141201|2014-09-26 10:30,26,143.56,143.56,143.47,143.48,1382
20141201|2014-09-26 11:00,26,143.48,143.49,143.35,143.38,515
20141201|2014-09-26 11:30,26,143.38,143.4,143.34,143.37,433
20141201|2014-09-26 12:00,26,143.39,143.39,143.39,143.39,3
20141201|2014-09-29 01:00,29,143.45,143.52,143.37,143.46,602
20141201|2014-09-29 01:30,29,143.48,143.48,143.39,143.44,586
20141201|2014-09-29 02:00,29,143.42,143.42,143.26,143.32,3148
20141201|2014-09-29 02:30,29,143.32,143.4,143.31,143.33,3240
20141201|2014-09-29 03:00,29,143.32,143.36,143.27,143.3,2232
20141201|2014-09-29 03:30,29,143.29,143.34,143.24,143.29,2915
20141201|2014-09-29 04:00,29,143.28,143.45,143.28,143.44,5041
20141201|2014-09-29 04:30,29,143.43,143.47,143.41,143.45,3230
20141201|2014-09-29 05:00,29,143.45,143.49,143.44,143.49,1646
20141201|2014-09-29 05:30,29,143.48,143.54,143.47,143.5,1933
20141201|2014-09-29 06:00,29,143.5,143.59,143.46,143.56,1427
20141201|2014-09-29 06:30,29,143.56,143.56,143.52,143.53,1989
20141201|2014-09-29 07:00,29,143.53,143.58,143.51,143.57,975
20141201|2014-09-29 07:30,29,143.56,143.63,143.51,143.58,1787
20141201|2014-09-29 08:00,29,143.58,143.6,143.53,143.55,2825
20141201|2014-09-29 08:30,29,143.55,143.67,143.54,143.66,4547
20141201|2014-09-29 09:00,29,143.66,143.68,143.61,143.62,2848
20141201|2014-09-29 09:30,29,143.61,143.63,143.56,143.57,2881
20141201|2014-09-29 10:00,29,143.57,143.58,143.53,143.57,2622
20141201|2014-09-29 10:30,29,143.57,143.57,143.56,143.56,699
20141201|2014-09-29 11:00,29,143.56,143.63,143.56,143.63,279
20141201|2014-09-29 11:30,29,143.63,143.63,143.57,143.58,216
20141201|2014-09-30 01:00,30,143.44,143.62,143.44,143.62,725
20141201|2014-09-30 01:30,30,143.62,143.65,143.58,143.6,838
20141201|2014-09-30 02:00,30,143.59,143.59,143.5,143.53,3168
20141201|2014-09-30 02:30,30,143.53,143.59,143.52,143.54,2189
20141201|2014-09-30 03:00,30,143.54,143.6,143.53,143.58,4054
20141201|2014-09-30 03:30,30,143.58,143.58,143.46,143.5,3832
20141201|2014-09-30 04:00,30,143.49,143.69,143.44,143.47,7573
20141201|2014-09-30 04:30,30,143.47,143.49,143.41,143.42,3849
20141201|2014-09-30 05:00,30,143.42,143.53,143.4,143.52,2113
20141201|2014-09-30 05:30,30,143.52,143.58,143.49,143.53,1643
20141201|2014-09-30 06:00,30,143.53,143.61,143.52,143.6,2243
20141201|2014-09-30 06:30,30,143.6,143.71,143.59,143.68,2335
20141201|2014-09-30 07:00,30,143.67,143.73,143.63,143.63,2140
20141201|2014-09-30 07:30,30,143.64,143.73,143.61,143.68,4454
20141201|2014-09-30 08:00,30,143.68,143.76,143.67,143.71,4517
20141201|2014-09-30 08:30,30,143.71,143.82,143.7,143.78,4311
20141201|2014-09-30 09:00,30,143.79,143.86,143.75,143.78,5291
20141201|2014-09-30 09:30,30,143.78,143.78,143.67,143.69,4677
20141201|2014-09-30 10:00,30,143.69,143.79,143.68,143.74,6096
20141201|2014-09-30 10:30,30,143.75,143.8,143.75,143.78,1904
20141201|2014-09-30 11:00,30,143.79,143.79,143.74,143.76,428
20141201|2014-09-30 11:30,30,143.75,143.78,143.74,143.76,416
20141201|2014-10-01 01:00,1,143.79,143.83,143.75,143.77,931
20141201|2014-10-01 01:30,1,143.77,143.82,143.77,143.81,1489
20141201|2014-10-01 02:00,1,143.81,143.81,143.69,143.77,8253
20141201|2014-10-01 02:30,1,143.77,143.78,143.68,143.75,5903
20141201|2014-10-01 03:00,1,143.75,143.82,143.75,143.76,2451
20141201|2014-10-01 03:30,1,143.77,143.8,143.76,143.79,2052
20141201|2014-10-01 04:00,1,143.8,143.92,143.79,143.85,5281
20141201|2014-10-01 04:30,1,143.85,144.01,143.78,143.94,5580
20141201|2014-10-01 05:00,1,143.94,143.95,143.88,143.89,3127
20141201|2014-10-01 05:30,1,143.88,143.91,143.86,143.9,3020
20141201|2014-10-01 06:00,1,143.9,143.95,143.9,143.92,1702
20141201|2014-10-01 06:30,1,143.92,144,143.92,143.98,2193
20141201|2014-10-01 07:00,1,143.99,144.16,143.95,144.11,3864
20141201|2014-10-01 07:30,1,144.11,144.22,144.11,144.19,5935
20141201|2014-10-01 08:00,1,144.2,144.21,144.08,144.13,3824
20141201|2014-10-01 08:30,1,144.13,144.22,144.1,144.2,3901
20141201|2014-10-01 09:00,1,144.22,144.31,144.22,144.24,7290
20141201|2014-10-01 09:30,1,144.25,144.29,144.2,144.22,4332
20141201|2014-10-01 10:00,1,144.23,144.24,144.16,144.21,3476
20141201|2014-10-01 10:30,1,144.22,144.27,144.2,144.25,1112
20141201|2014-10-01 11:00,1,144.25,144.33,144.24,144.28,564
20141201|2014-10-01 11:30,1,144.28,144.34,144.28,144.31,226
20141201|2014-10-02 01:00,2,144.34,144.34,144.22,144.23,1684
20141201|2014-10-02 01:30,2,144.23,144.24,144.17,144.19,1657
20141201|2014-10-02 02:00,2,144.19,144.22,144.17,144.19,3583
20141201|2014-10-02 02:30,2,144.19,144.2,144.12,144.12,3331
20141201|2014-10-02 03:00,2,144.12,144.14,144.09,144.12,5964
20141201|2014-10-02 03:30,2,144.12,144.31,144.12,144.26,29154
20141201|2014-10-02 04:00,2,144.26,144.26,144.17,144.2,5515
20141201|2014-10-02 04:30,2,144.2,144.22,144.17,144.19,3271
20141201|2014-10-02 05:00,2,144.19,144.21,144.17,144.21,2578
20141201|2014-10-02 05:30,2,144.2,144.23,144.17,144.17,1512
20141201|2014-10-02 06:00,2,144.17,144.2,144.11,144.14,2960
20141201|2014-10-02 06:30,2,144.13,144.14,144.05,144.1,3690
20141201|2014-10-02 07:00,2,144.09,144.11,144.01,144.08,4252
20141201|2014-10-02 07:30,2,144.07,144.17,143.83,143.91,8477
20141201|2014-10-02 08:00,2,143.92,144.13,143.89,144.07,9352
20141201|2014-10-02 08:30,2,144.07,144.08,143.87,143.94,5059
20141201|2014-10-02 09:00,2,143.94,144.01,143.74,143.79,4243
20141201|2014-10-02 09:30,2,143.79,143.99,143.79,143.96,3570
20141201|2014-10-02 10:00,2,143.95,144.06,143.92,144.03,3047
20141201|2014-10-02 10:30,2,144.02,144.18,144.02,144.11,1830
20141201|2014-10-02 11:00,2,144.11,144.12,144.05,144.07,415
20141201|2014-10-02 11:30,2,144.07,144.08,143.99,143.99,150
20141201|2014-10-02 12:00,2,144.03,144.03,144.03,144.03,15
20141201|2014-10-03 01:00,3,143.85,143.94,143.81,143.93,630
20141201|2014-10-03 01:30,3,143.94,143.98,143.91,143.97,780
20141201|2014-10-03 02:00,3,143.97,143.99,143.85,143.85,2254
20141201|2014-10-03 02:30,3,143.85,143.94,143.83,143.91,2283
20141201|2014-10-03 03:00,3,143.91,143.93,143.84,143.86,2027
20141201|2014-10-03 03:30,3,143.87,143.91,143.84,143.85,1053
20141201|2014-10-03 04:00,3,143.84,143.86,143.78,143.81,3447
20141201|2014-10-03 04:30,3,143.8,143.83,143.78,143.82,1294
20141201|2014-10-03 05:00,3,143.82,143.89,143.78,143.78,2069
20141201|2014-10-03 05:30,3,143.79,143.83,143.77,143.79,1160
20141201|2014-10-03 06:00,3,143.8,143.8,143.73,143.77,1065
20141201|2014-10-03 06:30,3,143.76,143.77,143.71,143.75,1881
20141201|2014-10-03 07:00,3,143.75,143.83,143.73,143.8,2129
20141201|2014-10-03 07:30,3,143.78,143.81,143.51,143.81,7597
20141201|2014-10-03 08:00,3,143.8,143.89,143.71,143.75,4049
20141201|2014-10-03 08:30,3,143.76,143.85,143.75,143.85,4412
20141201|2014-10-03 09:00,3,143.84,143.86,143.71,143.71,5852
20141201|2014-10-03 09:30,3,143.72,143.83,143.71,143.78,1772
20141201|2014-10-03 10:00,3,143.78,143.91,143.75,143.89,2224
20141201|2014-10-03 10:30,3,143.88,143.95,143.88,143.92,951
20141201|2014-10-03 11:00,3,143.93,143.93,143.91,143.92,135
20141201|2014-10-03 11:30,3,143.92,143.98,143.91,143.95,223
20141201|2014-10-06 01:00,6,143.93,144.13,143.93,144.12,1358
20141201|2014-10-06 01:30,6,144.12,144.17,144.09,144.1,2600
20141201|2014-10-06 02:00,6,144.11,144.18,144.1,144.11,1755
20141201|2014-10-06 02:30,6,144.12,144.13,144.07,144.11,1118
20141201|2014-10-06 03:00,6,144.1,144.11,144.04,144.11,1867
20141201|2014-10-06 03:30,6,144.1,144.12,144.07,144.08,2111
20141201|2014-10-06 04:00,6,144.08,144.1,144.03,144.05,2028
20141201|2014-10-06 04:30,6,144.04,144.09,144.01,144.08,2265
20141201|2014-10-06 05:00,6,144.08,144.1,144.03,144.05,1161
20141201|2014-10-06 05:30,6,144.05,144.07,143.97,143.99,1751
20141201|2014-10-06 06:00,6,143.99,144.03,143.96,143.97,990
20141201|2014-10-06 06:30,6,143.98,144.03,143.98,143.99,2164
20141201|2014-10-06 07:00,6,143.99,144.01,143.96,143.96,2801
20141201|2014-10-06 07:30,6,143.96,144.07,143.96,144.03,2163
20141201|2014-10-06 08:00,6,144.03,144.03,143.98,144.02,2227
20141201|2014-10-06 08:30,6,144.02,144.02,143.94,143.94,2002
20141201|2014-10-06 09:00,6,143.94,144.06,143.92,144.02,4576
20141201|2014-10-06 09:30,6,144.02,144.06,144,144.03,2014
20141201|2014-10-06 10:00,6,144.03,144.05,143.99,144,2688
20141201|2014-10-06 10:30,6,143.99,144.04,143.96,144.01,1388
20141201|2014-10-06 11:00,6,144.03,144.08,144.01,144.07,621
20141201|2014-10-06 11:30,6,144.07,144.1,144.06,144.07,278
20141201|2014-10-07 01:00,7,144.02,144.08,144.01,144.06,1446
20141201|2014-10-07 01:30,7,144.06,144.12,144.05,144.08,1562
20141201|2014-10-07 02:00,7,144.08,144.11,143.9,143.96,7468
20141201|2014-10-07 02:30,7,143.96,143.98,143.92,143.94,2111
20141201|2014-10-07 03:00,7,143.94,143.97,143.93,143.94,1077
20141201|2014-10-07 03:30,7,143.94,144,143.91,143.95,2515
20141201|2014-10-07 04:00,7,143.95,143.97,143.82,143.86,4789
20141201|2014-10-07 04:30,7,143.85,143.89,143.79,143.85,3248
20141201|2014-10-07 05:00,7,143.84,143.86,143.73,143.76,2961
20141201|2014-10-07 05:30,7,143.76,143.76,143.6,143.7,4686
20141201|2014-10-07 06:00,7,143.69,143.71,143.59,143.64,2922
20141201|2014-10-07 06:30,7,143.63,143.76,143.63,143.7,4489
20141201|2014-10-07 07:00,7,143.69,143.72,143.63,143.67,3215
20141201|2014-10-07 07:30,7,143.67,143.77,143.67,143.74,3167
20141201|2014-10-07 08:00,7,143.73,143.89,143.73,143.86,3307
20141201|2014-10-07 08:30,7,143.86,143.9,143.82,143.87,2950
20141201|2014-10-07 09:00,7,143.87,143.89,143.79,143.79,3034
20141201|2014-10-07 09:30,7,143.79,143.85,143.75,143.84,3616
20141201|2014-10-07 10:00,7,143.84,143.91,143.83,143.91,2056
20141201|2014-10-07 10:30,7,143.91,143.91,143.88,143.9,930
20141201|2014-10-07 11:00,7,143.9,143.91,143.87,143.9,292
20141201|2014-10-07 11:30,7,143.89,143.94,143.89,143.93,354
20141201|2014-10-08 01:00,8,143.9,143.96,143.9,143.94,524
20141201|2014-10-08 01:30,8,143.94,144.1,143.94,144.08,2491
20141201|2014-10-08 02:00,8,144.06,144.08,143.96,144,6625
20141201|2014-10-08 02:30,8,144,144.06,143.98,144.02,4834
20141201|2014-10-08 03:00,8,144.02,144.04,143.97,144,2650
20141201|2014-10-08 03:30,8,144,144.08,144,144.04,3426
20141201|2014-10-08 04:00,8,144.05,144.08,144,144.01,2694
20141201|2014-10-08 04:30,8,144.01,144.04,143.96,144.02,2155
20141201|2014-10-08 05:00,8,144.03,144.06,143.97,144.05,3223
20141201|2014-10-08 05:30,8,144.04,144.07,143.92,143.95,2811
20141201|2014-10-08 06:00,8,143.95,144.03,143.95,143.99,3379
20141201|2014-10-08 06:30,8,143.99,144.05,143.98,144.02,3123
20141201|2014-10-08 07:00,8,144.02,144.02,143.95,143.97,2667
20141201|2014-10-08 07:30,8,143.97,144.07,143.97,144.03,3678
20141201|2014-10-08 08:00,8,144.03,144.07,143.98,144.06,2619
20141201|2014-10-08 08:30,8,144.06,144.14,144.03,144.06,5009
20141201|2014-10-08 09:00,8,144.06,144.12,144,144.01,3438
20141201|2014-10-08 09:30,8,144,144.05,143.99,144.02,2135
20141201|2014-10-08 10:00,8,144.03,144.04,143.98,144,3689
20141201|2014-10-08 10:30,8,143.99,144.03,143.96,143.97,1705
20141201|2014-10-08 11:00,8,143.98,143.98,143.92,143.93,447
20141201|2014-10-08 11:30,8,143.92,143.95,143.9,143.91,212
20141201|2014-10-08 12:00,8,143.89,143.89,143.89,143.89,29
20141201|2014-10-09 01:00,9,144.19,144.31,144.14,144.3,1794
20141201|2014-10-09 01:30,9,144.31,144.45,144.3,144.41,2469
20141201|2014-10-09 02:00,9,144.41,144.45,144.3,144.44,4959
20141201|2014-10-09 02:30,9,144.43,144.52,144.38,144.41,4503
20141201|2014-10-09 03:00,9,144.41,144.44,144.38,144.41,1898
20141201|2014-10-09 03:30,9,144.4,144.41,144.31,144.32,2505
20141201|2014-10-09 04:00,9,144.32,144.36,144.27,144.31,2792
20141201|2014-10-09 04:30,9,144.31,144.35,144.3,144.33,1626
20141201|2014-10-09 05:00,9,144.33,144.41,144.32,144.4,1766
20141201|2014-10-09 05:30,9,144.41,144.5,144.39,144.5,1849
20141201|2014-10-09 06:00,9,144.49,144.66,144.46,144.6,4175
20141201|2014-10-09 06:30,9,144.6,144.61,144.55,144.57,2278
20141201|2014-10-09 07:00,9,144.56,144.59,144.41,144.43,3520
20141201|2014-10-09 07:30,9,144.42,144.43,144.28,144.32,5429
20141201|2014-10-09 08:00,9,144.32,144.32,144.21,144.22,2414
20141201|2014-10-09 08:30,9,144.22,144.31,144.16,144.3,4867
20141201|2014-10-09 09:00,9,144.29,144.32,144.22,144.23,2190
20141201|2014-10-09 09:30,9,144.23,144.29,144.2,144.29,3105
20141201|2014-10-09 10:00,9,144.3,144.32,144.11,144.12,5400
20141201|2014-10-09 10:30,9,144.12,144.15,144.07,144.12,2002
20141201|2014-10-09 11:00,9,144.12,144.13,144.08,144.13,847
20141201|2014-10-09 11:30,9,144.14,144.17,144.12,144.13,577
20141201|2014-10-10 01:00,10,144.26,144.27,144.03,144.06,1356
20141201|2014-10-10 01:30,10,144.06,144.07,143.91,143.95,1511
20141201|2014-10-10 02:00,10,143.96,144.14,143.95,144.12,3547
20141201|2014-10-10 02:30,10,144.11,144.17,144.09,144.14,2052
20141201|2014-10-10 03:00,10,144.14,144.17,144.12,144.14,1139
20141201|2014-10-10 03:30,10,144.14,144.2,144.13,144.16,1964
20141201|2014-10-10 04:00,10,144.17,144.26,144.17,144.25,2783
20141201|2014-10-10 04:30,10,144.24,144.3,144.22,144.3,3101
20141201|2014-10-10 05:00,10,144.32,144.4,144.32,144.32,3145
20141201|2014-10-10 05:30,10,144.32,144.37,144.31,144.32,1703
20141201|2014-10-10 06:00,10,144.31,144.38,144.28,144.29,1499
20141201|2014-10-10 06:30,10,144.3,144.32,144.25,144.26,2701
20141201|2014-10-10 07:00,10,144.27,144.31,144.23,144.28,2475
20141201|2014-10-10 07:30,10,144.28,144.28,144.19,144.22,2581
20141201|2014-10-10 08:00,10,144.23,144.26,144.2,144.23,1808
20141201|2014-10-10 08:30,10,144.22,144.29,144.19,144.21,3836
20141201|2014-10-10 09:00,10,144.21,144.29,144.21,144.25,4018
20141201|2014-10-10 09:30,10,144.25,144.29,144.17,144.2,3945
20141201|2014-10-10 10:00,10,144.2,144.2,144.08,144.09,3830
20141201|2014-10-10 10:30,10,144.09,144.15,144.08,144.12,1849
20141201|2014-10-10 11:00,10,144.11,144.11,144.08,144.1,683
20141201|2014-10-10 11:30,10,144.09,144.13,144.08,144.09,874
20141201|2014-10-13 01:00,13,144.34,144.46,144.05,144.16,2505
20141201|2014-10-13 01:30,13,144.15,144.15,144.06,144.08,990
20141201|2014-10-13 02:00,13,144.08,144.1,144,144.07,3874
20141201|2014-10-13 02:30,13,144.07,144.09,144.04,144.06,1455
20141201|2014-10-13 03:00,13,144.05,144.08,143.95,143.99,1444
20141201|2014-10-13 03:30,13,143.99,144.02,143.94,143.95,3613
20141201|2014-10-13 04:00,13,143.97,144.12,143.97,144.07,4130
20141201|2014-10-13 04:30,13,144.08,144.14,144.05,144.06,2166
20141201|2014-10-13 05:00,13,144.06,144.09,144.02,144.05,1436
20141201|2014-10-13 05:30,13,144.05,144.05,143.92,143.93,1732
20141201|2014-10-13 06:00,13,143.94,143.97,143.92,143.94,1233
20141201|2014-10-13 06:30,13,143.95,144.02,143.93,143.99,1100
20141201|2014-10-13 07:00,13,143.99,144,143.93,143.94,1782
20141201|2014-10-13 07:30,13,143.93,143.98,143.93,143.97,1261
20141201|2014-10-13 08:00,13,143.97,144.02,143.97,144.01,2312
20141201|2014-10-13 08:30,13,144.02,144.03,143.96,144.01,2175
20141201|2014-10-13 09:00,13,144,144.08,143.99,144.04,3262
20141201|2014-10-13 09:30,13,144.05,144.1,144.01,144.08,2510
20141201|2014-10-13 10:00,13,144.09,144.1,143.99,144.01,3126
20141201|2014-10-13 10:30,13,144.01,144.01,143.97,143.98,1092
20141201|2014-10-13 11:00,13,143.97,143.99,143.96,143.97,246
20141201|2014-10-13 11:30,13,143.98,144,143.95,143.99,124
20141201|2014-10-14 01:00,14,144.01,144.05,143.96,144.04,834
20141201|2014-10-14 01:30,14,144.05,144.05,144,144.02,1327
20141201|2014-10-14 02:00,14,144.03,144.07,143.95,144.05,2410
20141201|2014-10-14 02:30,14,144.05,144.11,143.98,144.01,3843
20141201|2014-10-14 03:00,14,144,144.1,144,144.09,2534
20141201|2014-10-14 03:30,14,144.1,144.34,144.1,144.32,5083
20141201|2014-10-14 04:00,14,144.32,144.53,144.32,144.48,6934
20141201|2014-10-14 04:30,14,144.48,144.57,144.46,144.56,3534
20141201|2014-10-14 05:00,14,144.56,144.6,144.53,144.54,2827
20141201|2014-10-14 05:30,14,144.54,144.62,144.54,144.58,2252
20141201|2014-10-14 06:00,14,144.58,144.7,144.58,144.67,3282
20141201|2014-10-14 06:30,14,144.67,144.74,144.67,144.7,4854
20141201|2014-10-14 07:00,14,144.7,144.73,144.61,144.62,4113
20141201|2014-10-14 07:30,14,144.62,144.67,144.58,144.66,4021
20141201|2014-10-14 08:00,14,144.67,144.68,144.59,144.6,2795
20141201|2014-10-14 08:30,14,144.6,144.61,144.51,144.58,5576
20141201|2014-10-14 09:00,14,144.59,144.62,144.5,144.58,5325
20141201|2014-10-14 09:30,14,144.58,144.68,144.57,144.65,4766
20141201|2014-10-14 10:00,14,144.64,144.71,144.64,144.69,2583
20141201|2014-10-14 10:30,14,144.69,144.76,144.69,144.72,2029
20141201|2014-10-14 11:00,14,144.72,144.75,144.72,144.74,324
20141201|2014-10-14 11:30,14,144.76,144.76,144.71,144.73,254
20141201|2014-10-15 01:00,15,144.65,144.73,144.63,144.72,1935
20141201|2014-10-15 01:30,15,144.72,144.73,144.68,144.71,1545
20141201|2014-10-15 02:00,15,144.71,144.95,144.71,144.92,7297
20141201|2014-10-15 02:30,15,144.91,144.98,144.91,144.97,3912
20141201|2014-10-15 03:00,15,144.98,145.05,144.93,144.95,3636
20141201|2014-10-15 03:30,15,144.94,145.11,144.93,145.08,6445
20141201|2014-10-15 04:00,15,145.09,145.13,145.08,145.1,3330
20141201|2014-10-15 04:30,15,145.1,145.1,144.96,144.99,3171
20141201|2014-10-15 05:00,15,144.99,145,144.87,144.94,7356
20141201|2014-10-15 05:30,15,144.94,144.96,144.8,144.88,5483
20141201|2014-10-15 06:00,15,144.88,145.04,144.86,145.03,6897
20141201|2014-10-15 06:30,15,145.03,145.09,144.99,145.08,6534
20141201|2014-10-15 07:00,15,145.07,145.12,145.04,145.06,6023
20141201|2014-10-15 07:30,15,145.07,145.42,145.07,145.37,13314
20141201|2014-10-15 08:00,15,145.36,145.51,145.32,145.45,12437
20141201|2014-10-15 08:30,15,145.45,145.67,145.35,145.35,22854
20141201|2014-10-15 09:00,15,145.36,145.62,145.27,145.49,14168
20141201|2014-10-15 09:30,15,145.5,145.5,145.34,145.4,9754
20141201|2014-10-15 10:00,15,145.4,145.44,145.35,145.42,5496
20141201|2014-10-15 10:30,15,145.41,145.48,145.4,145.44,2163
20141201|2014-10-15 11:00,15,145.44,145.5,145.42,145.49,699
20141201|2014-10-15 11:30,15,145.49,145.58,145.45,145.48,1107
20141201|2014-10-16 01:00,16,145.22,145.29,145.12,145.15,2487
20141201|2014-10-16 01:30,16,145.14,145.15,145.06,145.08,2688
20141201|2014-10-16 02:00,16,145.08,145.12,145.04,145.1,9466
20141201|2014-10-16 02:30,16,145.11,145.15,144.99,145.15,7877
20141201|2014-10-16 03:00,16,145.14,145.18,144.99,145.03,13445
20141201|2014-10-16 03:30,16,145.04,145.09,144.82,144.84,11795
20141201|2014-10-16 04:00,16,144.84,144.84,144.15,144.31,13005
20141201|2014-10-16 04:30,16,144.3,144.78,144.28,144.72,14234
20141201|2014-10-16 05:00,16,144.72,144.72,144.13,144.35,13629
20141201|2014-10-16 05:30,16,144.36,144.48,144.27,144.4,7884
20141201|2014-10-16 06:00,16,144.39,144.47,144.31,144.42,4821
20141201|2014-10-16 06:30,16,144.42,144.42,144.29,144.38,5634
20141201|2014-10-16 07:00,16,144.38,144.68,144.35,144.51,9876
20141201|2014-10-16 07:30,16,144.5,144.54,144.2,144.33,7550
20141201|2014-10-16 08:00,16,144.31,144.35,144.22,144.28,5623
20141201|2014-10-16 08:30,16,144.28,144.38,144.14,144.32,8850
20141201|2014-10-16 09:00,16,144.33,144.44,144.04,144.04,11849
20141201|2014-10-16 09:30,16,144.05,144.07,143.73,143.9,10397
20141201|2014-10-16 10:00,16,143.9,144.2,143.89,144.12,12411
20141201|2014-10-16 10:30,16,144.11,144.13,143.97,143.97,2937
20141201|2014-10-16 11:00,16,143.98,144.04,143.94,143.94,558
20141201|2014-10-16 11:30,16,143.96,144,143.87,143.88,206
20141201|2014-10-16 12:00,16,143.85,143.85,143.85,143.85,5
20141201|2014-10-17 01:00,17,143.95,144.04,143.78,143.82,2457
20141201|2014-10-17 01:30,17,143.82,143.82,143.2,143.29,4957
20141201|2014-10-17 02:00,17,143.29,143.65,143.12,143.48,11578
20141201|2014-10-17 02:30,17,143.5,143.63,143.4,143.45,10122
20141201|2014-10-17 03:00,17,143.45,143.48,143.36,143.46,8792
20141201|2014-10-17 03:30,17,143.47,143.69,143.45,143.57,5680
20141201|2014-10-17 04:00,17,143.59,143.7,143.49,143.66,4030
20141201|2014-10-17 04:30,17,143.66,143.71,143.48,143.55,5171
20141201|2014-10-17 05:00,17,143.54,143.57,143.45,143.48,3883
20141201|2014-10-17 05:30,17,143.47,143.58,143.41,143.53,3395
20141201|2014-10-17 06:00,17,143.52,143.64,143.52,143.62,3192
20141201|2014-10-17 06:30,17,143.62,143.76,143.59,143.76,5940
20141201|2014-10-17 07:00,17,143.77,143.79,143.65,143.73,6796
20141201|2014-10-17 07:30,17,143.73,143.75,143.58,143.69,6155
20141201|2014-10-17 08:00,17,143.68,143.71,143.41,143.45,4518
20141201|2014-10-17 08:30,17,143.45,143.58,143.44,143.46,3380
20141201|2014-10-17 09:00,17,143.45,143.6,143.45,143.52,5957
20141201|2014-10-17 09:30,17,143.52,143.59,143.48,143.52,3566
20141201|2014-10-17 10:00,17,143.52,143.59,143.51,143.54,2386
20141201|2014-10-17 10:30,17,143.53,143.59,143.5,143.58,596
20141201|2014-10-17 11:00,17,143.58,143.58,143.55,143.56,312
20141201|2014-10-17 11:30,17,143.56,143.6,143.54,143.59,180
20141201|2014-10-20 01:00,20,143.64,143.84,143.63,143.79,2354
20141201|2014-10-20 01:30,20,143.8,143.86,143.79,143.83,1755
20141201|2014-10-20 02:00,20,143.82,143.91,143.76,143.9,4849
20141201|2014-10-20 02:30,20,143.9,143.96,143.81,143.86,5431
20141201|2014-10-20 03:00,20,143.86,143.93,143.79,143.82,5015
20141201|2014-10-20 03:30,20,143.82,143.91,143.8,143.9,4146
20141201|2014-10-20 04:00,20,143.89,143.93,143.77,143.78,5905
20141201|2014-10-20 04:30,20,143.78,143.84,143.66,143.67,6006
20141201|2014-10-20 05:00,20,143.67,143.74,143.64,143.65,5403
20141201|2014-10-20 05:30,20,143.66,143.69,143.53,143.57,3444
20141201|2014-10-20 06:00,20,143.58,143.63,143.5,143.55,4383
20141201|2014-10-20 06:30,20,143.55,143.69,143.48,143.65,4438
20141201|2014-10-20 07:00,20,143.65,143.67,143.57,143.6,3801
20141201|2014-10-20 07:30,20,143.59,143.62,143.48,143.5,3791
20141201|2014-10-20 08:00,20,143.49,143.53,143.37,143.44,5484
20141201|2014-10-20 08:30,20,143.44,143.57,143.42,143.54,4263
20141201|2014-10-20 09:00,20,143.53,143.55,143.33,143.44,4286
20141201|2014-10-20 09:30,20,143.43,143.47,143.34,143.44,2955
20141201|2014-10-20 10:00,20,143.43,143.47,143.34,143.42,2076
20141201|2014-10-20 10:30,20,143.42,143.43,143.36,143.4,911
20141201|2014-10-20 11:00,20,143.4,143.48,143.38,143.47,384
20141201|2014-10-20 11:30,20,143.48,143.55,143.48,143.55,469
20141201|2014-10-21 01:00,21,143.67,143.67,143.37,143.43,2056
20141201|2014-10-21 01:30,21,143.43,143.51,143.39,143.45,2518
20141201|2014-10-21 02:00,21,143.44,143.48,143.38,143.45,4921
20141201|2014-10-21 02:30,21,143.44,143.64,143.43,143.6,5937
20141201|2014-10-21 03:00,21,143.59,143.66,143.53,143.56,3860
20141201|2014-10-21 03:30,21,143.57,143.58,143.5,143.52,4104
20141201|2014-10-21 04:00,21,143.51,143.52,143.43,143.43,4597
20141201|2014-10-21 04:30,21,143.43,143.48,143.27,143.34,8987
20141201|2014-10-21 05:00,21,143.34,143.41,143.29,143.38,7154
20141201|2014-10-21 05:30,21,143.38,143.42,143.33,143.37,4181
20141201|2014-10-21 06:00,21,143.38,143.5,143.36,143.44,2433
20141201|2014-10-21 06:30,21,143.44,143.53,143.38,143.47,5265
20141201|2014-10-21 07:00,21,143.47,143.59,143.38,143.46,4137
20141201|2014-10-21 07:30,21,143.45,143.55,143.42,143.45,2876
20141201|2014-10-21 08:00,21,143.44,143.52,143.4,143.49,4981
20141201|2014-10-21 08:30,21,143.49,143.67,143.49,143.59,4337
20141201|2014-10-21 09:00,21,143.59,143.7,143.58,143.66,4228
20141201|2014-10-21 09:30,21,143.66,143.71,143.64,143.67,4043
20141201|2014-10-21 10:00,21,143.67,143.67,143.57,143.59,3617
20141201|2014-10-21 10:30,21,143.59,143.6,143.54,143.6,1329
20141201|2014-10-21 11:00,21,143.59,143.68,143.59,143.68,371
20141201|2014-10-21 11:30,21,143.69,143.7,143.61,143.65,947
20141201|2014-10-22 01:00,22,143.68,143.76,143.64,143.67,613
20141201|2014-10-22 01:30,22,143.65,143.77,143.64,143.77,880
20141201|2014-10-22 02:00,22,143.78,143.88,143.73,143.79,3652
20141201|2014-10-22 02:30,22,143.79,143.85,143.73,143.74,4489
20141201|2014-10-22 03:00,22,143.75,143.85,143.73,143.8,2619
20141201|2014-10-22 03:30,22,143.79,143.87,143.76,143.81,3112
20141201|2014-10-22 04:00,22,143.8,143.82,143.77,143.78,2052
20141201|2014-10-22 04:30,22,143.78,143.8,143.68,143.77,2565
20141201|2014-10-22 05:00,22,143.76,143.79,143.7,143.76,1361
20141201|2014-10-22 05:30,22,143.75,143.78,143.73,143.73,1365
20141201|2014-10-22 06:00,22,143.73,143.79,143.71,143.77,2040
20141201|2014-10-22 06:30,22,143.77,143.82,143.7,143.81,2164
20141201|2014-10-22 07:00,22,143.81,143.85,143.7,143.74,4450
20141201|2014-10-22 07:30,22,143.73,143.84,143.57,143.62,5094
20141201|2014-10-22 08:00,22,143.62,143.78,143.62,143.71,2833
20141201|2014-10-22 08:30,22,143.71,143.72,143.61,143.64,3474
20141201|2014-10-22 09:00,22,143.62,143.72,143.62,143.68,3345
20141201|2014-10-22 09:30,22,143.69,143.76,143.67,143.74,4468
20141201|2014-10-22 10:00,22,143.75,143.76,143.66,143.7,1904
20141201|2014-10-22 10:30,22,143.7,143.74,143.68,143.7,1720
20141201|2014-10-22 11:00,22,143.71,143.73,143.65,143.66,742
20141201|2014-10-22 11:30,22,143.68,143.74,143.68,143.72,165
20141201|2014-10-23 01:00,23,143.84,143.86,143.74,143.85,1397
20141201|2014-10-23 01:30,23,143.84,143.87,143.77,143.78,1199
20141201|2014-10-23 02:00,23,143.79,143.94,143.79,143.92,4071
20141201|2014-10-23 02:30,23,143.92,143.97,143.8,143.93,4328
20141201|2014-10-23 03:00,23,143.92,143.92,143.74,143.78,5183
20141201|2014-10-23 03:30,23,143.79,143.82,143.69,143.71,2166
20141201|2014-10-23 04:00,23,143.72,143.72,143.61,143.63,3257
20141201|2014-10-23 04:30,23,143.64,143.7,143.62,143.7,3148
20141201|2014-10-23 05:00,23,143.7,143.73,143.67,143.73,1057
20141201|2014-10-23 05:30,23,143.72,143.77,143.66,143.66,3342
20141201|2014-10-23 06:00,23,143.65,143.65,143.57,143.64,2611
20141201|2014-10-23 06:30,23,143.64,143.7,143.61,143.63,2156
20141201|2014-10-23 07:00,23,143.64,143.66,143.6,143.62,1976
20141201|2014-10-23 07:30,23,143.63,143.67,143.54,143.63,3071
20141201|2014-10-23 08:00,23,143.64,143.65,143.6,143.63,2696
20141201|2014-10-23 08:30,23,143.63,143.68,143.58,143.67,2601
20141201|2014-10-23 09:00,23,143.66,143.69,143.56,143.65,3547
20141201|2014-10-23 09:30,23,143.65,143.65,143.57,143.62,2413
20141201|2014-10-23 10:00,23,143.62,143.64,143.56,143.62,2988
20141201|2014-10-23 10:30,23,143.63,143.63,143.56,143.57,1485
20141201|2014-10-23 11:00,23,143.57,143.59,143.56,143.59,673
20141201|2014-10-23 11:30,23,143.6,143.69,143.58,143.58,1139
20141201|2014-10-23 12:00,23,143.58,143.58,143.58,143.58,3
20141201|2014-10-24 01:00,24,143.8,143.85,143.73,143.78,550
20141201|2014-10-24 01:30,24,143.81,143.84,143.78,143.8,1525
20141201|2014-10-24 02:00,24,143.81,143.94,143.77,143.93,2836
20141201|2014-10-24 02:30,24,143.93,143.99,143.89,143.91,3538
20141201|2014-10-24 03:00,24,143.91,143.97,143.91,143.94,1999
20141201|2014-10-24 03:30,24,143.94,143.95,143.81,143.88,3121
20141201|2014-10-24 04:00,24,143.88,143.88,143.79,143.84,3555
20141201|2014-10-24 04:30,24,143.84,143.95,143.81,143.91,2419
20141201|2014-10-24 05:00,24,143.92,143.93,143.85,143.91,2395
20141201|2014-10-24 05:30,24,143.9,143.95,143.9,143.92,1945
20141201|2014-10-24 06:00,24,143.91,143.92,143.86,143.87,1575
20141201|2014-10-24 06:30,24,143.88,143.92,143.83,143.87,3773
20141201|2014-10-24 07:00,24,143.87,143.92,143.86,143.91,1738
20141201|2014-10-24 07:30,24,143.9,143.91,143.72,143.77,5431
20141201|2014-10-24 08:00,24,143.76,143.79,143.61,143.63,3833
20141201|2014-10-24 08:30,24,143.62,143.72,143.61,143.7,3073
20141201|2014-10-24 09:00,24,143.69,143.74,143.63,143.72,3089
20141201|2014-10-24 09:30,24,143.72,143.73,143.62,143.65,1685
20141201|2014-10-24 10:00,24,143.65,143.65,143.52,143.57,2351
20141201|2014-10-24 10:30,24,143.57,143.59,143.52,143.53,887
20141201|2014-10-24 11:00,24,143.54,143.55,143.5,143.51,253
20141201|2014-10-24 11:30,24,143.51,143.52,143.46,143.48,97
20141201|2014-10-24 12:00,24,143.47,143.47,143.47,143.47,4
20141201|2014-10-27 02:00,27,143.42,143.53,143.42,143.52,873
20141201|2014-10-27 02:30,27,143.52,143.59,143.49,143.54,2965
20141201|2014-10-27 03:00,27,143.53,143.55,143.46,143.47,4440
20141201|2014-10-27 03:30,27,143.47,143.55,143.45,143.5,3956
20141201|2014-10-27 04:00,27,143.5,143.57,143.5,143.5,4064
20141201|2014-10-27 04:30,27,143.5,143.56,143.49,143.54,2713
20141201|2014-10-27 05:00,27,143.55,143.62,143.55,143.56,3175
20141201|2014-10-27 05:30,27,143.57,143.68,143.56,143.65,3728
20141201|2014-10-27 06:00,27,143.66,143.68,143.64,143.67,1219
20141201|2014-10-27 06:30,27,143.68,143.75,143.68,143.73,1637
20141201|2014-10-27 07:00,27,143.73,143.84,143.72,143.8,2539
20141201|2014-10-27 07:30,27,143.8,143.83,143.78,143.79,3290
20141201|2014-10-27 08:00,27,143.8,143.8,143.72,143.72,4513
20141201|2014-10-27 08:30,27,143.72,143.77,143.71,143.75,4561
20141201|2014-10-27 09:00,27,143.76,143.82,143.71,143.72,5589
20141201|2014-10-27 09:30,27,143.73,143.77,143.71,143.74,1935
20141201|2014-10-27 10:00,27,143.74,143.78,143.71,143.75,2901
20141201|2014-10-27 10:30,27,143.75,143.8,143.74,143.79,2123
20141201|2014-10-27 11:00,27,143.79,143.8,143.75,143.79,1900
20141201|2014-10-27 11:30,27,143.79,143.8,143.75,143.77,1179
20141201|2014-10-27 12:00,27,143.76,143.76,143.71,143.74,350
20141201|2014-10-27 12:30,27,143.74,143.74,143.71,143.71,64
20141201|2014-10-28 02:00,28,143.76,143.76,143.68,143.7,467
20141201|2014-10-28 02:30,28,143.71,143.77,143.69,143.71,527
20141201|2014-10-28 03:00,28,143.71,143.79,143.68,143.77,2945
20141201|2014-10-28 03:30,28,143.77,143.87,143.76,143.87,3021
20141201|2014-10-28 04:00,28,143.87,143.99,143.86,143.96,3927
20141201|2014-10-28 04:30,28,143.96,143.98,143.82,143.82,4513
20141201|2014-10-28 05:00,28,143.82,143.87,143.81,143.85,1488
20141201|2014-10-28 05:30,28,143.85,143.85,143.63,143.67,4475
20141201|2014-10-28 06:00,28,143.67,143.71,143.62,143.62,2994
20141201|2014-10-28 06:30,28,143.62,143.62,143.52,143.58,2739
20141201|2014-10-28 07:00,28,143.58,143.64,143.57,143.61,2071
20141201|2014-10-28 07:30,28,143.63,143.77,143.63,143.74,4313
20141201|2014-10-28 08:00,28,143.75,143.8,143.74,143.75,3245
20141201|2014-10-28 08:30,28,143.75,143.76,143.66,143.7,2406
20141201|2014-10-28 09:00,28,143.69,143.74,143.61,143.73,2763
20141201|2014-10-28 09:30,28,143.74,143.83,143.72,143.82,2567
20141201|2014-10-28 10:00,28,143.82,143.85,143.79,143.84,3019
20141201|2014-10-28 10:30,28,143.84,143.85,143.79,143.84,1358
20141201|2014-10-28 11:00,28,143.85,143.9,143.84,143.89,1843
20141201|2014-10-28 11:30,28,143.9,143.9,143.83,143.83,469
20141201|2014-10-28 12:00,28,143.83,143.85,143.82,143.85,60
20141201|2014-10-28 12:30,28,143.85,143.85,143.8,143.81,122
20141201|2014-10-29 02:00,29,143.85,143.85,143.79,143.82,284
20141201|2014-10-29 02:30,29,143.82,143.9,143.79,143.9,1368
20141201|2014-10-29 03:00,29,143.9,143.98,143.88,143.93,2741
20141201|2014-10-29 03:30,29,143.93,144.04,143.93,144.01,2759
20141201|2014-10-29 04:00,29,144.01,144.03,143.97,144,3548
20141201|2014-10-29 04:30,29,144,144.02,143.96,144.01,1712
20141201|2014-10-29 05:00,29,144.02,144.08,144,144,2452
20141201|2014-10-29 05:30,29,144,144.02,143.92,144,4584
20141201|2014-10-29 06:00,29,144.01,144.04,143.95,144.02,1531
20141201|2014-10-29 06:30,29,144.02,144.04,143.95,144,1748
20141201|2014-10-29 07:00,29,143.99,144.03,143.98,144.01,1073
20141201|2014-10-29 07:30,29,144,144.01,143.98,144.01,1576
20141201|2014-10-29 08:00,29,144.01,144.01,143.92,143.97,3431
20141201|2014-10-29 08:30,29,143.97,143.99,143.9,143.96,4674
20141201|2014-10-29 09:00,29,143.96,144,143.94,143.96,2726
20141201|2014-10-29 09:30,29,143.96,144,143.93,143.98,2456
20141201|2014-10-29 10:00,29,143.99,144.01,143.91,143.98,4000
20141201|2014-10-29 10:30,29,143.97,143.98,143.89,143.89,3146
20141201|2014-10-29 11:00,29,143.88,143.91,143.86,143.87,2929
20141201|2014-10-29 11:30,29,143.87,143.88,143.81,143.82,1016
20141201|2014-10-29 12:00,29,143.83,143.88,143.76,143.88,911
20141201|2014-10-29 12:30,29,143.87,143.92,143.85,143.9,372
20141201|2014-10-30 02:00,30,143.82,143.88,143.82,143.87,885
20141201|2014-10-30 02:30,30,143.87,143.88,143.78,143.87,2359
20141201|2014-10-30 03:00,30,143.86,143.94,143.83,143.92,2748
20141201|2014-10-30 03:30,30,143.92,144.02,143.89,144.02,2228
20141201|2014-10-30 04:00,30,144.02,144.19,144.02,144.1,5933
20141201|2014-10-30 04:30,30,144.11,144.18,144.06,144.08,6132
20141201|2014-10-30 05:00,30,144.09,144.13,144.05,144.12,4912
20141201|2014-10-30 05:30,30,144.12,144.14,144.09,144.13,2494
20141201|2014-10-30 06:00,30,144.14,144.23,144.13,144.2,5921
20141201|2014-10-30 06:30,30,144.21,144.26,144.19,144.23,2444
20141201|2014-10-30 07:00,30,144.23,144.23,144.15,144.17,2108
20141201|2014-10-30 07:30,30,144.17,144.31,144.11,144.3,6127
20141201|2014-10-30 08:00,30,144.31,144.48,144.28,144.45,5271
20141201|2014-10-30 08:30,30,144.45,144.57,144.45,144.54,4586
20141201|2014-10-30 09:00,30,144.54,144.56,144.4,144.47,5452
20141201|2014-10-30 09:30,30,144.47,144.5,144.45,144.46,2242
20141201|2014-10-30 10:00,30,144.46,144.48,144.36,144.38,3553
20141201|2014-10-30 10:30,30,144.37,144.46,144.36,144.42,2480
20141201|2014-10-30 11:00,30,144.43,144.46,144.4,144.42,2470
20141201|2014-10-30 11:30,30,144.41,144.42,144.37,144.4,1276
20141201|2014-10-30 12:00,30,144.4,144.4,144.34,144.38,400
20141201|2014-10-30 12:30,30,144.38,144.42,144.37,144.42,282
20141201|2014-10-31 02:00,31,144.42,144.95,144.42,144.57,3723
20141201|2014-10-31 02:30,31,144.57,144.91,144.56,144.78,6903
20141201|2014-10-31 03:00,31,144.78,145.08,144.76,144.83,10772
20141201|2014-10-31 03:30,31,144.83,144.9,144.8,144.83,5663
20141201|2014-10-31 04:00,31,144.84,144.94,144.78,144.92,6714
20141201|2014-10-31 04:30,31,144.93,144.95,144.82,144.94,5470
20141201|2014-10-31 05:00,31,144.93,144.93,144.81,144.88,7776
20141201|2014-10-31 05:30,31,144.88,144.91,144.82,144.87,4205
20141201|2014-10-31 06:00,31,144.86,144.87,144.63,144.66,5504
20141201|2014-10-31 06:30,31,144.67,144.68,144.58,144.66,3798
20141201|2014-10-31 07:00,31,144.67,144.69,144.62,144.64,2057
20141201|2014-10-31 07:30,31,144.63,144.71,144.61,144.64,4962
20141201|2014-10-31 08:00,31,144.64,144.69,144.61,144.67,2891
20141201|2014-10-31 08:30,31,144.67,144.81,144.66,144.8,3747
20141201|2014-10-31 09:00,31,144.8,144.84,144.76,144.82,2622
20141201|2014-10-31 09:30,31,144.81,144.91,144.81,144.88,3723
20141201|2014-10-31 10:00,31,144.87,144.87,144.79,144.84,3807
20141201|2014-10-31 10:30,31,144.85,144.9,144.8,144.82,4967
20141201|2014-10-31 11:00,31,144.82,144.97,144.81,144.97,9107
20141201|2014-10-31 11:30,31,144.97,144.99,144.94,144.95,1665
20141201|2014-10-31 12:00,31,144.95,144.97,144.93,144.95,281
20141201|2014-10-31 12:30,31,144.96,144.99,144.93,144.98,437
20141201|2014-11-03 01:00,3,144.94,145.15,144.94,145.13,1511
20141201|2014-11-03 01:30,3,145.13,145.19,145.13,145.15,1697
20141201|2014-11-03 02:00,3,145.15,145.22,145.15,145.22,4086
20141201|2014-11-03 02:30,3,145.21,145.27,145.14,145.26,5745
20141201|2014-11-03 03:00,3,145.26,145.33,145.24,145.3,3692
20141201|2014-11-03 03:30,3,145.28,145.29,145.09,145.09,3679
20141201|2014-11-03 04:00,3,145.1,145.13,145.07,145.1,5240
20141201|2014-11-03 04:30,3,145.1,145.1,144.96,144.98,4407
20141201|2014-11-03 05:00,3,144.99,145.02,144.91,144.94,2328
20141201|2014-11-03 05:30,3,144.95,144.95,144.89,144.91,2781
20141201|2014-11-03 06:00,3,144.91,144.93,144.88,144.91,1138
20141201|2014-11-03 06:30,3,144.91,144.93,144.87,144.87,2619
20141201|2014-11-03 07:00,3,144.88,144.93,144.87,144.9,2258
20141201|2014-11-03 07:30,3,144.9,144.9,144.81,144.82,3336
20141201|2014-11-03 08:00,3,144.82,144.84,144.74,144.75,2716
20141201|2014-11-03 08:30,3,144.76,144.81,144.74,144.77,2536
20141201|2014-11-03 09:00,3,144.77,144.77,144.66,144.67,4292
20141201|2014-11-03 09:30,3,144.67,144.69,144.49,144.49,4459
20141201|2014-11-03 10:00,3,144.49,144.63,144.44,144.6,4865
20141201|2014-11-03 10:30,3,144.59,144.61,144.58,144.61,808
20141201|2014-11-03 11:00,3,144.6,144.65,144.6,144.65,492
20141201|2014-11-03 11:30,3,144.66,144.7,144.66,144.69,227
20141201|2014-11-04 01:00,4,144.79,144.87,144.74,144.78,653
20141201|2014-11-04 01:30,4,144.78,144.86,144.76,144.86,2667
20141201|2014-11-04 02:00,4,144.85,144.85,144.74,144.84,4100
20141201|2014-11-04 02:30,4,144.84,144.95,144.84,144.9,5141
20141201|2014-11-04 03:00,4,144.9,144.94,144.88,144.91,2896
20141201|2014-11-04 03:30,4,144.92,144.98,144.89,144.96,3201
20141201|2014-11-04 04:00,4,144.96,145.03,144.93,144.99,5446
20141201|2014-11-04 04:30,4,144.98,145.13,144.98,145.12,4279
20141201|2014-11-04 05:00,4,145.12,145.18,145.12,145.15,4305
20141201|2014-11-04 05:30,4,145.15,145.16,145.06,145.07,3407
20141201|2014-11-04 06:00,4,145.07,145.15,145.06,145.12,2516
20141201|2014-11-04 06:30,4,145.13,145.14,145.05,145.07,2803
20141201|2014-11-04 07:00,4,145.07,145.2,145.07,145.2,3062
20141201|2014-11-04 07:30,4,145.2,145.2,145.14,145.18,4758
20141201|2014-11-04 08:00,4,145.18,145.21,145.12,145.13,2065
20141201|2014-11-04 08:30,4,145.13,145.13,145.06,145.11,3096
20141201|2014-11-04 09:00,4,145.11,145.2,145.06,145.12,6945
20141201|2014-11-04 09:30,4,145.12,145.15,145.07,145.1,7556
20141201|2014-11-04 10:00,4,145.09,145.1,145.06,145.08,4985
20141201|2014-11-04 10:30,4,145.07,145.11,145.07,145.08,1011
20141201|2014-11-04 11:00,4,145.09,145.11,145.07,145.1,482
20141201|2014-11-04 11:30,4,145.1,145.11,145.05,145.06,481
20141201|2014-11-05 01:00,5,144.9,145.06,144.9,145.03,1758
20141201|2014-11-05 01:30,5,145.04,145.04,144.94,144.98,1293
20141201|2014-11-05 02:00,5,144.98,145,144.88,144.88,3521
20141201|2014-11-05 02:30,5,144.89,144.94,144.88,144.92,3405
20141201|2014-11-05 03:00,5,144.93,144.93,144.85,144.9,2493
20141201|2014-11-05 03:30,5,144.9,144.95,144.88,144.89,3406
20141201|2014-11-05 04:00,5,144.89,144.96,144.87,144.89,4496
20141201|2014-11-05 04:30,5,144.9,144.94,144.87,144.91,2049
20141201|2014-11-05 05:00,5,144.91,144.94,144.91,144.92,1137
20141201|2014-11-05 05:30,5,144.92,144.92,144.87,144.87,1434
20141201|2014-11-05 06:00,5,144.87,144.89,144.84,144.89,1536
20141201|2014-11-05 06:30,5,144.88,144.91,144.84,144.86,2371
20141201|2014-11-05 07:00,5,144.85,144.88,144.76,144.87,3138
20141201|2014-11-05 07:30,5,144.87,144.92,144.86,144.9,3469
20141201|2014-11-05 08:00,5,144.9,144.9,144.86,144.87,2938
20141201|2014-11-05 08:30,5,144.87,144.91,144.86,144.87,2338
20141201|2014-11-05 09:00,5,144.87,144.94,144.84,144.91,6044
20141201|2014-11-05 09:30,5,144.92,144.94,144.87,144.88,2919
20141201|2014-11-05 10:00,5,144.87,144.87,144.82,144.85,2631
20141201|2014-11-05 10:30,5,144.85,144.89,144.85,144.87,1322
20141201|2014-11-05 11:00,5,144.86,144.87,144.84,144.85,587
20141201|2014-11-05 11:30,5,144.85,144.86,144.83,144.83,178
20141201|2014-11-06 01:00,6,144.89,144.93,144.81,144.83,1146
20141201|2014-11-06 01:30,6,144.82,144.92,144.81,144.81,2387
20141201|2014-11-06 02:00,6,144.82,144.86,144.81,144.86,2490
20141201|2014-11-06 02:30,6,144.86,144.89,144.84,144.87,3835
20141201|2014-11-06 03:00,6,144.87,144.91,144.83,144.89,5516
20141201|2014-11-06 03:30,6,144.88,144.91,144.82,144.83,24770
20141201|2014-11-06 04:00,6,144.84,144.86,144.77,144.77,4588
20141201|2014-11-06 04:30,6,144.78,144.85,144.77,144.84,4837
20141201|2014-11-06 05:00,6,144.85,144.86,144.83,144.86,3310
20141201|2014-11-06 05:30,6,144.86,144.86,144.78,144.81,2224
20141201|2014-11-06 06:00,6,144.81,144.84,144.78,144.83,1942
20141201|2014-11-06 06:30,6,144.83,144.85,144.8,144.83,2124
20141201|2014-11-06 07:00,6,144.84,144.84,144.79,144.81,2058
20141201|2014-11-06 07:30,6,144.8,145.02,144.7,144.77,15332
20141201|2014-11-06 08:00,6,144.77,144.77,144.56,144.7,7438
20141201|2014-11-06 08:30,6,144.71,144.92,144.67,144.91,4285
20141201|2014-11-06 09:00,6,144.91,144.95,144.89,144.92,3816
20141201|2014-11-06 09:30,6,144.93,144.94,144.85,144.91,4043
20141201|2014-11-06 10:00,6,144.9,144.92,144.86,144.87,2098
20141201|2014-11-06 10:30,6,144.88,144.9,144.87,144.88,1137
20141201|2014-11-06 11:00,6,144.89,144.89,144.87,144.88,307
20141201|2014-11-06 11:30,6,144.88,144.91,144.88,144.9,231
20141201|2014-11-07 01:00,7,144.83,144.88,144.78,144.88,740
20141201|2014-11-07 01:30,7,144.87,144.89,144.83,144.88,979
20141201|2014-11-07 02:00,7,144.89,144.9,144.84,144.87,2326
20141201|2014-11-07 02:30,7,144.86,144.88,144.8,144.8,3160
20141201|2014-11-07 03:00,7,144.8,144.83,144.76,144.82,1257
20141201|2014-11-07 03:30,7,144.82,144.86,144.78,144.78,2537
20141201|2014-11-07 04:00,7,144.79,144.8,144.69,144.7,1810
20141201|2014-11-07 04:30,7,144.7,144.77,144.69,144.74,2211
20141201|2014-11-07 05:00,7,144.74,144.76,144.69,144.71,2217
20141201|2014-11-07 05:30,7,144.71,144.75,144.7,144.72,1208
20141201|2014-11-07 06:00,7,144.72,144.75,144.7,144.74,2175
20141201|2014-11-07 06:30,7,144.75,144.79,144.74,144.75,3301
20141201|2014-11-07 07:00,7,144.76,144.77,144.67,144.7,3605
20141201|2014-11-07 07:30,7,144.72,144.92,144.61,144.75,7617
20141201|2014-11-07 08:00,7,144.75,144.89,144.73,144.88,4566
20141201|2014-11-07 08:30,7,144.88,144.94,144.87,144.9,5486
20141201|2014-11-07 09:00,7,144.91,144.95,144.89,144.94,3937
20141201|2014-11-07 09:30,7,144.95,144.98,144.87,144.9,3483
20141201|2014-11-07 10:00,7,144.89,144.98,144.89,144.92,2418
20141201|2014-11-07 10:30,7,144.93,144.97,144.9,144.94,1882
20141201|2014-11-07 11:00,7,144.92,144.94,144.89,144.9,378
20141201|2014-11-07 11:30,7,144.9,144.95,144.89,144.91,257
20141201|2014-11-10 01:00,10,144.92,145,144.92,144.95,759
20141201|2014-11-10 01:30,10,144.96,145.02,144.95,144.97,1148
20141201|2014-11-10 02:00,10,144.96,144.99,144.9,144.91,2546
20141201|2014-11-10 02:30,10,144.92,145,144.92,144.96,1547
20141201|2014-11-10 03:00,10,144.95,145.03,144.95,145.02,1719
20141201|2014-11-10 03:30,10,145.02,145.09,145.01,145.06,2450
20141201|2014-11-10 04:00,10,145.06,145.09,145.04,145.06,1385
20141201|2014-11-10 04:30,10,145.06,145.19,145.06,145.18,3089
20141201|2014-11-10 05:00,10,145.18,145.19,145.14,145.16,1443
20141201|2014-11-10 05:30,10,145.15,145.16,145.11,145.12,825
20141201|2014-11-10 06:00,10,145.12,145.14,145.08,145.13,2054
20141201|2014-11-10 06:30,10,145.13,145.14,145.08,145.11,1419
20141201|2014-11-10 07:00,10,145.11,145.14,145.08,145.1,2233
20141201|2014-11-10 07:30,10,145.1,145.11,145.06,145.11,1767
20141201|2014-11-10 08:00,10,145.11,145.11,145.05,145.07,1780
20141201|2014-11-10 08:30,10,145.06,145.06,144.94,144.96,1814
20141201|2014-11-10 09:00,10,144.95,144.98,144.94,144.98,1451
20141201|2014-11-10 09:30,10,144.97,145,144.92,144.95,1225
20141201|2014-11-10 10:00,10,144.94,144.95,144.91,144.93,2591
20141201|2014-11-10 10:30,10,144.93,144.95,144.86,144.86,470
20141201|2014-11-10 11:00,10,144.87,144.87,144.82,144.82,221
20141201|2014-11-10 11:30,10,144.81,144.83,144.79,144.83,272
20141201|2014-11-11 01:00,11,144.79,144.85,144.72,144.84,778
20141201|2014-11-11 01:30,11,144.84,144.92,144.84,144.91,463
20141201|2014-11-11 02:00,11,144.91,144.93,144.85,144.9,1964
20141201|2014-11-11 02:30,11,144.9,144.92,144.82,144.83,1309
20141201|2014-11-11 03:00,11,144.83,144.83,144.72,144.77,1939
20141201|2014-11-11 03:30,11,144.78,144.79,144.72,144.77,2318
20141201|2014-11-11 04:00,11,144.77,144.91,144.77,144.89,2738
20141201|2014-11-11 04:30,11,144.88,144.94,144.83,144.93,1334
20141201|2014-11-11 05:00,11,144.93,144.97,144.92,144.97,2359
20141201|2014-11-11 05:30,11,144.97,144.97,144.94,144.94,787
20141201|2014-11-11 06:00,11,144.95,144.95,144.93,144.94,405
20141201|2014-11-11 06:30,11,144.94,144.96,144.93,144.95,714
20141201|2014-11-11 07:00,11,144.95,144.99,144.94,144.99,1458
20141201|2014-11-11 07:30,11,145,145.01,144.98,144.98,1014
20141201|2014-11-11 08:00,11,144.98,145.01,144.98,145,598
20141201|2014-11-11 08:30,11,145.01,145.06,145,145.06,975
20141201|2014-11-11 09:00,11,145.06,145.09,145.05,145.07,1922
20141201|2014-11-11 09:30,11,145.09,145.11,145.06,145.06,1439
20141201|2014-11-11 10:00,11,145.07,145.07,145.04,145.05,1261
20141201|2014-11-11 10:30,11,145.05,145.07,145.05,145.07,226
20141201|2014-11-11 11:00,11,145.07,145.08,145.06,145.08,136
20141201|2014-11-11 11:30,11,145.07,145.11,145.07,145.1,184
20141201|2014-11-11 12:00,11,145.01,145.01,145.01,145.01,50
20141201|2014-11-12 01:00,12,145.12,145.19,145.11,145.15,859
20141201|2014-11-12 01:30,12,145.15,145.17,145.13,145.17,674
20141201|2014-11-12 02:00,12,145.17,145.27,145.09,145.16,5638
20141201|2014-11-12 02:30,12,145.17,145.26,145.16,145.24,2263
20141201|2014-11-12 03:00,12,145.24,145.24,145.19,145.21,2412
20141201|2014-11-12 03:30,12,145.2,145.29,145.17,145.28,3552
20141201|2014-11-12 04:00,12,145.28,145.29,145.21,145.23,2298
20141201|2014-11-12 04:30,12,145.23,145.38,145.23,145.33,2578
20141201|2014-11-12 05:00,12,145.33,145.36,145.28,145.29,2101
20141201|2014-11-12 05:30,12,145.29,145.32,145.25,145.27,1622
20141201|2014-11-12 06:00,12,145.26,145.26,145.22,145.24,1692
20141201|2014-11-12 06:30,12,145.25,145.28,145.24,145.28,1564
20141201|2014-11-12 07:00,12,145.29,145.38,145.29,145.33,3487
20141201|2014-11-12 07:30,12,145.32,145.36,145.26,145.26,2129
20141201|2014-11-12 08:00,12,145.27,145.3,145.24,145.29,2074
20141201|2014-11-12 08:30,12,145.3,145.32,145.25,145.26,3138
20141201|2014-11-12 09:00,12,145.25,145.26,145.17,145.19,3048
20141201|2014-11-12 09:30,12,145.19,145.22,145.15,145.17,1898
20141201|2014-11-12 10:00,12,145.18,145.19,145.05,145.05,2589
20141201|2014-11-12 10:30,12,145.05,145.09,145.03,145.08,600
20141201|2014-11-12 11:00,12,145.08,145.08,145.04,145.06,192
20141201|2014-11-12 11:30,12,145.05,145.07,145.01,145.01,307
20141201|2014-11-13 01:00,13,144.97,145.03,144.95,144.98,720
20141201|2014-11-13 01:30,13,144.98,145.08,144.98,145.06,829
20141201|2014-11-13 02:00,13,145.05,145.07,144.98,145.06,4326
20141201|2014-11-13 02:30,13,145.05,145.15,145.04,145.14,2470
20141201|2014-11-13 03:00,13,145.14,145.17,145.08,145.08,2214
20141201|2014-11-13 03:30,13,145.09,145.14,145.07,145.14,2431
20141201|2014-11-13 04:00,13,145.14,145.18,145.12,145.16,2935
20141201|2014-11-13 04:30,13,145.16,145.24,145.16,145.22,2754
20141201|2014-11-13 05:00,13,145.21,145.22,145.18,145.2,1121
20141201|2014-11-13 05:30,13,145.19,145.23,145.17,145.19,956
20141201|2014-11-13 06:00,13,145.2,145.22,145.18,145.2,2655
20141201|2014-11-13 06:30,13,145.19,145.2,145.15,145.19,3017
20141201|2014-11-13 07:00,13,145.18,145.27,145.18,145.22,3217
20141201|2014-11-13 07:30,13,145.25,145.28,145.19,145.27,3783
20141201|2014-11-13 08:00,13,145.27,145.28,145.21,145.23,1826
20141201|2014-11-13 08:30,13,145.22,145.22,145.18,145.19,2852
20141201|2014-11-13 09:00,13,145.19,145.26,145.18,145.25,2392
20141201|2014-11-13 09:30,13,145.24,145.26,145.2,145.23,2925
20141201|2014-11-13 10:00,13,145.23,145.24,145.17,145.22,2248
20141201|2014-11-13 10:30,13,145.22,145.26,145.19,145.19,952
20141201|2014-11-13 11:00,13,145.19,145.21,145.19,145.2,94
20141201|2014-11-13 11:30,13,145.19,145.2,145.17,145.19,250
20141201|2014-11-14 01:00,14,145.25,145.31,145.21,145.27,1139
20141201|2014-11-14 01:30,14,145.26,145.33,145.23,145.29,623
20141201|2014-11-14 02:00,14,145.29,145.35,145.29,145.34,2434
20141201|2014-11-14 02:30,14,145.35,145.42,145.29,145.38,3109
20141201|2014-11-14 03:00,14,145.38,145.44,145.36,145.41,2987
20141201|2014-11-14 03:30,14,145.42,145.42,145.39,145.41,2286
20141201|2014-11-14 04:00,14,145.4,145.48,145.38,145.46,3905
20141201|2014-11-14 04:30,14,145.45,145.5,145.44,145.49,3396
20141201|2014-11-14 05:00,14,145.49,145.5,145.45,145.46,2131
20141201|2014-11-14 05:30,14,145.46,145.48,145.41,145.42,3283
20141201|2014-11-14 06:00,14,145.43,145.44,145.37,145.38,1925
20141201|2014-11-14 06:30,14,145.38,145.46,145.38,145.43,2433
20141201|2014-11-14 07:00,14,145.44,145.44,145.39,145.4,1715
20141201|2014-11-14 07:30,14,145.4,145.41,145.32,145.38,3982
20141201|2014-11-14 08:00,14,145.38,145.39,145.28,145.33,2137
20141201|2014-11-14 08:30,14,145.32,145.37,145.3,145.37,1735
20141201|2014-11-14 09:00,14,145.36,145.42,145.36,145.41,2821
20141201|2014-11-14 09:30,14,145.42,145.46,145.41,145.43,2059
20141201|2014-11-14 10:00,14,145.43,145.44,145.41,145.41,1662
20141201|2014-11-14 10:30,14,145.42,145.48,145.42,145.48,344
20141201|2014-11-14 11:00,14,145.48,145.55,145.48,145.54,404
20141201|2014-11-14 11:30,14,145.53,145.53,145.5,145.53,147
20141201|2014-11-17 01:00,17,145.66,145.88,145.57,145.59,1628
20141201|2014-11-17 01:30,17,145.59,145.64,145.59,145.61,637
20141201|2014-11-17 02:00,17,145.61,145.61,145.53,145.53,2422
20141201|2014-11-17 02:30,17,145.53,145.56,145.52,145.54,1888
20141201|2014-11-17 03:00,17,145.54,145.56,145.51,145.53,2440
20141201|2014-11-17 03:30,17,145.53,145.56,145.47,145.49,3177
20141201|2014-11-17 04:00,17,145.49,145.53,145.47,145.49,2680
20141201|2014-11-17 04:30,17,145.5,145.51,145.38,145.42,3733
20141201|2014-11-17 05:00,17,145.41,145.44,145.31,145.34,4198
20141201|2014-11-17 05:30,17,145.34,145.37,145.32,145.36,1593
20141201|2014-11-17 06:00,17,145.37,145.39,145.36,145.38,1540
20141201|2014-11-17 06:30,17,145.39,145.39,145.36,145.38,1447
20141201|2014-11-17 07:00,17,145.39,145.39,145.35,145.35,1551
20141201|2014-11-17 07:30,17,145.35,145.39,145.28,145.29,2387
20141201|2014-11-17 08:00,17,145.29,145.36,145.29,145.34,2057
20141201|2014-11-17 08:30,17,145.34,145.35,145.2,145.26,4131
20141201|2014-11-17 09:00,17,145.25,145.38,145.22,145.37,7395
20141201|2014-11-17 09:30,17,145.37,145.42,145.32,145.38,3910
20141201|2014-11-17 10:00,17,145.38,145.52,145.37,145.46,4118
20141201|2014-11-17 10:30,17,145.46,145.46,145.35,145.38,1326
20141201|2014-11-17 11:00,17,145.37,145.41,145.37,145.4,340
20141201|2014-11-17 11:30,17,145.39,145.4,145.36,145.39,157
20141201|2014-11-18 01:00,18,145.45,145.54,145.43,145.53,704
20141201|2014-11-18 01:30,18,145.53,145.56,145.51,145.53,792
20141201|2014-11-18 02:00,18,145.53,145.6,145.47,145.47,3394
20141201|2014-11-18 02:30,18,145.47,145.54,145.46,145.53,2751
20141201|2014-11-18 03:00,18,145.52,145.54,145.51,145.52,2657
20141201|2014-11-18 03:30,18,145.52,145.56,145.51,145.53,2650
20141201|2014-11-18 04:00,18,145.54,145.54,145.42,145.5,5739
20141201|2014-11-18 04:30,18,145.5,145.54,145.43,145.46,2018
20141201|2014-11-18 05:00,18,145.45,145.48,145.44,145.46,1969
20141201|2014-11-18 05:30,18,145.46,145.47,145.41,145.46,1526
20141201|2014-11-18 06:00,18,145.46,145.46,145.43,145.43,1178
20141201|2014-11-18 06:30,18,145.44,145.49,145.43,145.45,2233
20141201|2014-11-18 07:00,18,145.46,145.5,145.44,145.5,1627
20141201|2014-11-18 07:30,18,145.49,145.56,145.44,145.51,3073
20141201|2014-11-18 08:00,18,145.52,145.53,145.45,145.48,1851
20141201|2014-11-18 08:30,18,145.47,145.51,145.44,145.5,1297
20141201|2014-11-18 09:00,18,145.49,145.55,145.49,145.52,1592
20141201|2014-11-18 09:30,18,145.52,145.54,145.46,145.47,2511
20141201|2014-11-18 10:00,18,145.47,145.47,145.37,145.38,2656
20141201|2014-11-18 10:30,18,145.38,145.42,145.37,145.42,739
20141201|2014-11-18 11:00,18,145.43,145.43,145.41,145.42,269
20141201|2014-11-18 11:30,18,145.42,145.42,145.35,145.35,200
20141201|2014-11-19 01:00,19,145.41,145.51,145.41,145.5,544
20141201|2014-11-19 01:30,19,145.51,145.52,145.48,145.51,1379
20141201|2014-11-19 02:00,19,145.51,145.55,145.48,145.49,1914
20141201|2014-11-19 02:30,19,145.49,145.49,145.44,145.45,1942
20141201|2014-11-19 03:00,19,145.44,145.48,145.43,145.46,1865
20141201|2014-11-19 03:30,19,145.45,145.45,145.34,145.34,3750
20141201|2014-11-19 04:00,19,145.34,145.34,145.16,145.24,5392
20141201|2014-11-19 04:30,19,145.24,145.24,145.15,145.16,2244
20141201|2014-11-19 05:00,19,145.16,145.19,145.13,145.14,3173
20141201|2014-11-19 05:30,19,145.15,145.15,144.99,145.02,4885
20141201|2014-11-19 06:00,19,145.01,145.05,145,145.04,2474
20141201|2014-11-19 06:30,19,145.05,145.09,145.01,145.08,2978
20141201|2014-11-19 07:00,19,145.07,145.09,145.03,145.06,2438
20141201|2014-11-19 07:30,19,145.07,145.07,144.96,144.97,6169
20141201|2014-11-19 08:00,19,144.97,144.97,144.87,144.9,4460
20141201|2014-11-19 08:30,19,144.91,144.99,144.89,144.97,2302
20141201|2014-11-19 09:00,19,144.97,145.07,144.97,145.01,1950
20141201|2014-11-19 09:30,19,145.01,145.01,144.93,144.97,2691
20141201|2014-11-19 10:00,19,144.97,144.99,144.9,144.9,2008
20141201|2014-11-19 10:30,19,144.91,144.93,144.89,144.89,751
20141201|2014-11-19 11:00,19,144.9,144.9,144.89,144.9,300
20141201|2014-11-19 11:30,19,144.89,144.91,144.88,144.89,172
20141201|2014-11-20 01:00,20,144.95,145.01,144.92,144.96,1021
20141201|2014-11-20 01:30,20,144.96,144.97,144.93,144.96,777
20141201|2014-11-20 02:00,20,144.97,145.03,144.95,144.98,3002
20141201|2014-11-20 02:30,20,144.98,145.24,144.98,145.22,4928
20141201|2014-11-20 03:00,20,145.22,145.32,145.21,145.31,3652
20141201|2014-11-20 03:30,20,145.29,145.38,145.27,145.31,5904
20141201|2014-11-20 04:00,20,145.3,145.34,145.27,145.32,4106
20141201|2014-11-20 04:30,20,145.32,145.36,145.3,145.31,6649
20141201|2014-11-20 05:00,20,145.31,145.31,145.23,145.28,5907
20141201|2014-11-20 05:30,20,145.28,145.3,145.23,145.25,2218
20141201|2014-11-20 06:00,20,145.24,145.26,145.23,145.25,1529
20141201|2014-11-20 06:30,20,145.25,145.28,145.24,145.26,1444
20141201|2014-11-20 07:00,20,145.27,145.3,145.25,145.3,1881
20141201|2014-11-20 07:30,20,145.29,145.43,145.25,145.43,4436
20141201|2014-11-20 08:00,20,145.43,145.49,145.42,145.46,2902
20141201|2014-11-20 08:30,20,145.47,145.5,145.43,145.48,3605
20141201|2014-11-20 09:00,20,145.48,145.5,145.41,145.44,7230
20141201|2014-11-20 09:30,20,145.44,145.46,145.36,145.41,4416
20141201|2014-11-20 10:00,20,145.42,145.5,145.41,145.47,3322
20141201|2014-11-20 10:30,20,145.47,145.51,145.46,145.51,733
20141201|2014-11-20 11:00,20,145.5,145.54,145.5,145.54,207
20141201|2014-11-20 11:30,20,145.54,145.57,145.53,145.54,529
20141201|2014-11-21 01:00,21,145.49,145.6,145.49,145.53,1737
20141201|2014-11-21 01:30,21,145.53,145.53,145.42,145.44,1368
20141201|2014-11-21 02:00,21,145.44,145.51,145.39,145.51,3594
20141201|2014-11-21 02:30,21,145.51,145.72,145.51,145.63,5651
20141201|2014-11-21 03:00,21,145.64,145.82,145.62,145.78,3988
20141201|2014-11-21 03:30,21,145.78,145.79,145.71,145.73,3118
20141201|2014-11-21 04:00,21,145.73,145.8,145.72,145.78,2451
20141201|2014-11-21 04:30,21,145.78,145.85,145.74,145.78,5219
20141201|2014-11-21 05:00,21,145.79,145.85,145.71,145.75,2972
20141201|2014-11-21 05:30,21,145.75,145.75,145.63,145.68,2839
20141201|2014-11-21 06:00,21,145.69,145.73,145.65,145.71,1867
20141201|2014-11-21 06:30,21,145.73,145.79,145.71,145.77,2046
20141201|2014-11-21 07:00,21,145.77,145.87,145.77,145.81,2855
20141201|2014-11-21 07:30,21,145.81,145.81,145.78,145.78,1828
20141201|2014-11-21 08:00,21,145.79,145.85,145.78,145.81,1578
20141201|2014-11-21 08:30,21,145.81,145.87,145.81,145.84,1560
20141201|2014-11-21 09:00,21,145.84,145.9,145.8,145.87,4142
20141201|2014-11-21 09:30,21,145.87,145.89,145.81,145.87,1936
20141201|2014-11-21 10:00,21,145.87,145.88,145.85,145.87,1290
20141201|2014-11-21 10:30,21,145.87,145.88,145.85,145.88,507
20141201|2014-11-21 11:00,21,145.87,145.9,145.86,145.89,147
20141201|2014-11-21 11:30,21,145.89,145.92,145.89,145.9,149
20141201|2014-11-24 01:00,24,145.88,145.96,145.82,145.91,1112
20141201|2014-11-24 01:30,24,145.91,145.93,145.89,145.9,562
20141201|2014-11-24 02:00,24,145.9,145.94,145.89,145.94,1433
20141201|2014-11-24 02:30,24,145.94,145.94,145.8,145.87,3312
20141201|2014-11-24 03:00,24,145.87,145.87,145.77,145.81,3329
20141201|2014-11-24 03:30,24,145.82,145.84,145.79,145.83,2883
20141201|2014-11-24 04:00,24,145.83,145.85,145.8,145.82,1855
20141201|2014-11-24 04:30,24,145.83,145.84,145.79,145.81,1220
20141201|2014-11-24 05:00,24,145.81,145.81,145.76,145.76,1353
20141201|2014-11-24 05:30,24,145.77,145.81,145.76,145.8,1328
20141201|2014-11-24 06:00,24,145.8,145.83,145.77,145.82,987
20141201|2014-11-24 06:30,24,145.82,145.83,145.73,145.75,1538
20141201|2014-11-24 07:00,24,145.76,145.85,145.75,145.85,1683
20141201|2014-11-24 07:30,24,145.86,145.88,145.85,145.86,1528
20141201|2014-11-24 08:00,24,145.86,145.89,145.85,145.86,1035
20141201|2014-11-24 08:30,24,145.86,145.89,145.84,145.87,3364
20141201|2014-11-24 09:00,24,145.88,145.95,145.88,145.93,3056
20141201|2014-11-24 09:30,24,145.94,145.95,145.85,145.85,2225
20141201|2014-11-24 10:00,24,145.85,145.87,145.83,145.86,1858
20141201|2014-11-24 10:30,24,145.86,145.86,145.83,145.85,417
20141201|2014-11-24 11:00,24,145.84,145.85,145.83,145.84,122
20141201|2014-11-24 11:30,24,145.85,145.86,145.83,145.85,206
20141201|2014-11-24 12:00,24,145.86,145.86,145.86,145.86,2
20141201|2014-11-25 01:00,25,145.97,146.13,145.91,145.92,993
20141201|2014-11-25 01:30,25,145.93,146.11,145.92,146.11,1418
20141201|2014-11-25 02:00,25,146.1,146.11,146.04,146.07,1989
20141201|2014-11-25 02:30,25,146.06,146.07,146.02,146.03,3310
20141201|2014-11-25 03:00,25,146.04,146.05,145.97,146.01,3166
20141201|2014-11-25 03:30,25,146,146.11,146,146.08,3152
20141201|2014-11-25 04:00,25,146.07,146.16,146.06,146.12,2281
20141201|2014-11-25 04:30,25,146.12,146.25,146.12,146.19,2557
20141201|2014-11-25 05:00,25,146.19,146.21,146.17,146.19,1752
20141201|2014-11-25 05:30,25,146.19,146.26,146.19,146.25,1468
20141201|2014-11-25 06:00,25,146.24,146.3,146.21,146.24,2529
20141201|2014-11-25 06:30,25,146.24,146.26,146.15,146.16,1575
20141201|2014-11-25 07:00,25,146.17,146.18,146.14,146.16,1168
20141201|2014-11-25 07:30,25,146.15,146.19,146.08,146.14,3087
20141201|2014-11-25 08:00,25,146.14,146.23,146.1,146.22,1276
20141201|2014-11-25 08:30,25,146.21,146.27,146.17,146.17,1781
20141201|2014-11-25 09:00,25,146.17,146.26,146.17,146.22,1643
20141201|2014-11-25 09:30,25,146.22,146.38,146.21,146.32,3369
20141201|2014-11-25 10:00,25,146.33,146.41,146.32,146.38,4231
20141201|2014-11-25 10:30,25,146.37,146.39,146.36,146.39,1028
20141201|2014-11-25 11:00,25,146.4,146.41,146.36,146.36,411
20141201|2014-11-25 11:30,25,146.37,146.41,146.37,146.4,123
20141201|2014-11-25 12:00,25,146.42,146.42,146.42,146.42,2
20141201|2014-11-26 01:00,26,146.46,146.51,146.41,146.43,1925
20141201|2014-11-26 01:30,26,146.44,146.47,146.34,146.39,3906
20141201|2014-11-26 02:00,26,146.4,146.44,146.31,146.36,4467
20141201|2014-11-26 02:30,26,146.36,146.47,146.34,146.45,4043
20141201|2014-11-26 03:00,26,146.45,146.51,146.45,146.48,3425
20141201|2014-11-26 03:30,26,146.48,146.51,146.45,146.49,2497
20141201|2014-11-26 04:00,26,146.5,146.51,146.45,146.45,3626
20141201|2014-11-26 04:30,26,146.45,146.47,146.41,146.44,2791
20141201|2014-11-26 05:00,26,146.45,146.51,146.45,146.51,1762
20141201|2014-11-26 05:30,26,146.51,146.52,146.49,146.49,765
20141201|2014-11-26 06:00,26,146.49,146.55,146.49,146.54,867
20141201|2014-11-26 06:30,26,146.55,146.56,146.39,146.4,2728
20141201|2014-11-26 07:00,26,146.39,146.43,146.37,146.4,2889
20141201|2014-11-26 07:30,26,146.41,146.46,146.36,146.39,4234
20141201|2014-11-26 08:00,26,146.39,146.44,146.33,146.42,2889
20141201|2014-11-26 08:30,26,146.42,146.45,146.4,146.44,1553
20141201|2014-11-26 09:00,26,146.44,146.48,146.42,146.43,2377
20141201|2014-11-26 09:30,26,146.44,146.55,146.42,146.52,2931
20141201|2014-11-26 10:00,26,146.52,146.6,146.51,146.55,3089
20141201|2014-11-26 10:30,26,146.55,146.59,146.53,146.58,2390
20141201|2014-11-26 11:00,26,146.57,146.59,146.57,146.58,62
20141201|2014-11-26 11:30,26,146.59,146.59,146.57,146.57,58
20141201|2014-11-26 12:00,26,146.57,146.57,146.57,146.57,2
20141201|2014-11-27 01:00,27,146.54,146.64,146.54,146.63,760
20141201|2014-11-27 01:30,27,146.63,146.76,146.62,146.72,2461
20141201|2014-11-27 02:00,27,146.73,146.83,146.73,146.81,3928
20141201|2014-11-27 02:30,27,146.81,146.87,146.8,146.83,4294
20141201|2014-11-27 03:00,27,146.83,146.89,146.82,146.87,3239
20141201|2014-11-27 03:30,27,146.88,147.08,146.88,147.03,5933
20141201|2014-11-27 04:00,27,147.03,147.05,146.98,146.99,4105
20141201|2014-11-27 04:30,27,146.99,147.01,146.95,146.95,2203
20141201|2014-11-27 05:00,27,146.95,146.99,146.93,146.98,1264
20141201|2014-11-27 05:30,27,146.99,147.04,146.98,147.04,1097
20141201|2014-11-27 06:00,27,147.04,147.05,147.01,147.03,866
20141201|2014-11-27 06:30,27,147.03,147.07,147.01,147.04,1697
20141201|2014-11-27 07:00,27,147.04,147.14,147.03,147.14,1029
20141201|2014-11-27 07:30,27,147.14,147.14,147.07,147.08,882
20141201|2014-11-27 08:00,27,147.08,147.15,147.08,147.12,1244
20141201|2014-11-27 08:30,27,147.11,147.11,147.02,147.02,2438
20141201|2014-11-27 09:00,27,147.02,147.12,147.02,147.12,821
20141201|2014-11-27 09:30,27,147.12,147.12,147.08,147.12,1954
20141201|2014-11-27 10:00,27,147.12,147.15,147.09,147.13,2025
20141201|2014-11-27 10:30,27,147.13,147.17,147.11,147.16,867
20141201|2014-11-27 11:00,27,147.16,147.19,147.16,147.19,143
20141201|2014-11-27 11:30,27,147.2,147.2,147.17,147.17,157
20141201|2014-11-28 01:00,28,147.11,147.3,147.11,147.27,1278
20141201|2014-11-28 01:30,28,147.28,147.31,147.27,147.29,1773
20141201|2014-11-28 02:00,28,147.3,147.32,147.2,147.2,4051
20141201|2014-11-28 02:30,28,147.19,147.25,147.17,147.24,3122
20141201|2014-11-28 03:00,28,147.25,147.26,147.18,147.2,2326
20141201|2014-11-28 03:30,28,147.2,147.24,147.18,147.24,1746
20141201|2014-11-28 04:00,28,147.22,147.25,147.18,147.25,4112
20141201|2014-11-28 04:30,28,147.25,147.27,147.23,147.23,2088
20141201|2014-11-28 05:00,28,147.23,147.23,147.18,147.2,2619
20141201|2014-11-28 05:30,28,147.19,147.23,147.18,147.2,1517
20141201|2014-11-28 06:00,28,147.2,147.26,147.17,147.22,3934
20141201|2014-11-28 06:30,28,147.22,147.22,147.11,147.15,2935
20141201|2014-11-28 07:00,28,147.16,147.23,147.16,147.22,1383
20141201|2014-11-28 07:30,28,147.23,147.26,147.19,147.25,1589
20141201|2014-11-28 08:00,28,147.25,147.25,147.19,147.21,3606
20141201|2014-11-28 08:30,28,147.21,147.24,147.17,147.21,2244
20141201|2014-11-28 09:00,28,147.22,147.24,147.2,147.23,3135
20141201|2014-11-28 09:30,28,147.22,147.23,147.17,147.2,3344
20141201|2014-11-28 10:00,28,147.2,147.26,147.2,147.23,6404
20141201|2014-11-28 10:30,28,147.24,147.24,147.2,147.22,1024
20141201|2014-11-28 11:00,28,147.22,147.27,147.22,147.27,390
20141201|2014-11-28 11:30,28,147.26,147.3,147.26,147.28,162
20141201|2014-12-01 01:00,1,147.3,147.34,147.26,147.31,1083
20141201|2014-12-01 01:30,1,147.31,147.32,147.28,147.29,767
20141201|2014-12-01 02:00,1,147.3,147.31,147.22,147.27,2600
20141201|2014-12-01 02:30,1,147.28,147.35,147.27,147.35,2176
20141201|2014-12-01 03:00,1,147.35,147.39,147.3,147.31,2745
20141201|2014-12-01 03:30,1,147.31,147.34,147.28,147.3,3016
20141201|2014-12-01 04:00,1,147.3,147.32,147.28,147.29,1236
20141201|2014-12-01 04:30,1,147.28,147.31,147.19,147.23,2667
20141201|2014-12-01 05:00,1,147.22,147.26,147.2,147.25,1696
20141201|2014-12-01 05:30,1,147.25,147.26,147.21,147.22,1840
20141201|2014-12-01 06:00,1,147.23,147.29,147.21,147.29,1297
20141201|2014-12-01 06:30,1,147.29,147.35,147.28,147.32,1537
20141201|2014-12-01 07:00,1,147.31,147.32,147.23,147.23,1807
20141201|2014-12-01 07:30,1,147.23,147.24,147.16,147.23,2618
20141201|2014-12-01 08:00,1,147.23,147.27,147.2,147.25,1199
20141201|2014-12-01 08:30,1,147.25,147.27,147.23,147.25,2381
20141201|2014-12-01 09:00,1,147.24,147.26,147.04,147.1,5878
20141201|2014-12-01 09:30,1,147.1,147.11,147.03,147.04,4646
20141201|2014-12-01 10:00,1,147.05,147.07,146.98,147,2347
20141201|2014-12-01 10:30,1,147,147.01,146.95,147,799
20141201|2014-12-01 11:00,1,147,147,146.96,146.97,280
20141201|2014-12-01 11:30,1,146.96,146.97,146.79,146.81,588
20141201|2014-12-02 01:00,2,146.75,146.81,146.65,146.75,1468
20141201|2014-12-02 01:30,2,146.75,146.78,146.74,146.75,1448
20141201|2014-12-02 02:00,2,146.76,146.79,146.72,146.73,3654
20141201|2014-12-02 02:30,2,146.73,146.86,146.72,146.84,3006
20141201|2014-12-02 03:00,2,146.85,146.9,146.85,146.87,2270
20141201|2014-12-02 03:30,2,146.87,146.91,146.83,146.84,2282
20141201|2014-12-02 04:00,2,146.84,146.85,146.81,146.83,1832
20141201|2014-12-02 04:30,2,146.83,146.93,146.81,146.93,3589
20141201|2014-12-02 05:00,2,146.92,146.98,146.92,146.96,1477
20141201|2014-12-02 05:30,2,146.97,147.02,146.96,147,1673
20141201|2014-12-02 06:00,2,147,147.02,146.96,146.97,1842
20141201|2014-12-02 06:30,2,146.97,146.98,146.93,146.95,1759
20141201|2014-12-02 07:00,2,146.95,146.95,146.78,146.78,4623
20141201|2014-12-02 07:30,2,146.78,146.82,146.73,146.73,3294
20141201|2014-12-02 08:00,2,146.73,146.81,146.72,146.76,3387
20141201|2014-12-02 08:30,2,146.76,146.76,146.66,146.69,3064
20141201|2014-12-02 09:00,2,146.7,146.7,146.63,146.69,2212
20141201|2014-12-02 09:30,2,146.69,146.71,146.66,146.68,1331
20141201|2014-12-02 10:00,2,146.68,146.71,146.66,146.68,2333
20141201|2014-12-02 10:30,2,146.68,146.75,146.68,146.75,936
20141201|2014-12-02 11:00,2,146.76,146.77,146.72,146.73,435
20141201|2014-12-02 11:30,2,146.74,146.74,146.68,146.68,170
20141201|2014-12-03 01:00,3,146.6,146.73,146.6,146.63,1453
20141201|2014-12-03 01:30,3,146.64,146.78,146.6,146.78,5212
20141201|2014-12-03 02:00,3,146.78,146.87,146.76,146.84,3857
20141201|2014-12-03 02:30,3,146.84,146.88,146.79,146.87,2886
20141201|2014-12-03 03:00,3,146.88,146.88,146.79,146.87,2460
20141201|2014-12-03 03:30,3,146.86,146.87,146.79,146.81,2955
20141201|2014-12-03 04:00,3,146.81,146.81,146.67,146.67,2707
20141201|2014-12-03 04:30,3,146.66,146.78,146.64,146.75,3193
20141201|2014-12-03 05:00,3,146.74,146.82,146.74,146.78,1279
20141201|2014-12-03 05:30,3,146.78,146.78,146.74,146.74,1474
20141201|2014-12-03 06:00,3,146.74,146.77,146.73,146.76,595
20141201|2014-12-03 06:30,3,146.75,146.75,146.67,146.7,2765
20141201|2014-12-03 07:00,3,146.7,146.84,146.7,146.82,3131
20141201|2014-12-03 07:30,3,146.82,146.83,146.7,146.73,1667
20141201|2014-12-03 08:00,3,146.74,146.76,146.68,146.68,2093
20141201|2014-12-03 08:30,3,146.68,146.69,146.55,146.66,3870
20141201|2014-12-03 09:00,3,146.65,146.71,146.57,146.71,4664
20141201|2014-12-03 09:30,3,146.71,146.76,146.7,146.71,2686
20141201|2014-12-03 10:00,3,146.71,146.78,146.68,146.78,3015
20141201|2014-12-03 10:30,3,146.78,146.78,146.75,146.76,1021
20141201|2014-12-03 11:00,3,146.75,146.77,146.71,146.72,670
20141201|2014-12-03 11:30,3,146.73,146.73,146.68,146.68,286
20141201|2014-12-04 01:00,4,146.75,146.77,146.7,146.74,987
20141201|2014-12-04 01:30,4,146.74,146.77,146.71,146.74,1413
20141201|2014-12-04 02:00,4,146.74,146.77,146.68,146.69,2156
20141201|2014-12-04 02:30,4,146.7,146.74,146.69,146.72,2186
20141201|2014-12-04 03:00,4,146.72,146.72,146.58,146.61,5497
20141201|2014-12-04 03:30,4,146.61,146.74,146.58,146.72,12318
20141201|2014-12-04 04:00,4,146.71,146.72,146.62,146.69,5942
20141201|2014-12-04 04:30,4,146.69,146.73,146.67,146.69,2166
20141201|2014-12-04 05:00,4,146.69,146.71,146.67,146.71,1894
20141201|2014-12-04 05:30,4,146.71,146.73,146.69,146.69,2688
20141201|2014-12-04 06:00,4,146.69,146.7,146.63,146.64,2620
20141201|2014-12-04 06:30,4,146.64,146.71,146.64,146.7,1929
20141201|2014-12-04 07:00,4,146.69,146.71,146.67,146.7,2131
20141201|2014-12-04 07:30,4,146.71,146.81,146.52,146.74,12343
20141201|2014-12-04 08:00,4,146.75,146.77,146.34,146.53,12426
20141201|2014-12-04 08:30,4,146.52,146.62,146.36,146.62,5323
20141201|2014-12-04 09:00,4,146.62,146.68,146.61,146.65,1970
20141201|2014-12-04 09:30,4,146.64,146.66,146.55,146.57,1953
20141201|2014-12-04 10:00,4,146.57,146.65,146.54,146.61,3062
20141201|2014-12-04 10:30,4,146.61,146.61,146.46,146.54,1416
20141201|2014-12-04 11:00,4,146.53,146.58,146.52,146.57,296
20141201|2014-12-04 11:30,4,146.56,146.74,146.56,146.71,793
20141201|2014-12-05 01:00,5,146.79,147,146.77,146.82,1264
20141201|2014-12-05 01:30,5,146.85,146.86,146.76,146.78,521
20141201|2014-12-05 02:00,5,146.76,146.86,146.73,146.83,891
20141201|2014-12-05 02:30,5,146.83,146.92,146.78,146.83,1646
20141201|2014-12-05 03:00,5,146.83,146.88,146.78,146.82,1158
20141201|2014-12-05 03:30,5,146.82,146.83,146.7,146.71,502
20141201|2014-12-05 04:00,5,146.71,146.74,146.68,146.74,197
20141201|2014-12-05 04:30,5,146.76,146.78,146.75,146.77,183
20141201|2014-12-05 05:00,5,146.76,146.76,146.68,146.7,596
20141201|2014-12-05 05:30,5,146.7,146.75,146.69,146.75,306
20141201|2014-12-05 06:00,5,146.74,146.77,146.71,146.74,389
20141201|2014-12-05 06:30,5,146.73,146.76,146.71,146.72,343
20141201|2014-12-05 07:00,5,146.72,146.81,146.72,146.77,153
20141201|2014-12-05 07:30,5,146.69,146.73,146.5,146.61,645
20141201|2014-12-05 08:00,5,146.61,146.68,146.6,146.65,189
20141201|2014-12-05 08:30,5,146.68,146.68,146.53,146.58,272
20141201|2014-12-05 09:00,5,146.59,146.65,146.59,146.61,396
20141201|2014-12-05 09:30,5,146.61,146.61,146.53,146.53,171
20141201|2014-12-05 10:00,5,146.53,146.61,146.53,146.57,1059
20141201|2014-12-05 10:30,5,146.56,146.56,146.55,146.56,82
20141201|2014-12-05 11:00,5,146.55,146.56,146.53,146.55,35
20141201|2014-12-05 11:30,5,146.54,146.54,146.54,146.54,12
20141201|2014-12-08 01:30,8,146.37,146.37,146.37,146.37,17
20141201|2014-12-08 02:00,8,146.37,146.41,146.37,146.41,29
20141201|2014-12-08 02:30,8,146.47,146.47,146.47,146.47,1
20141201|2014-12-08 03:00,8,146.4,146.41,146.4,146.41,5
20141201|2014-12-08 03:30,8,146.64,146.64,146.64,146.64,53
20141201|2014-12-08 04:00,8,146.71,146.71,146.71,146.71,7
20141201|2014-12-08 04:30,8,146.8,146.81,146.8,146.81,15
20141201|2014-12-08 05:00,8,146.85,146.85,146.83,146.83,433
20150301|2014-08-18 04:30,18,144.35,144.35,139.45,139.45,4
20150301|2014-08-18 05:00,18,143.99,143.99,139.5,139.5,4
20150301|2014-08-18 09:00,18,141.5,141.5,139.9,139.9,2
20150301|2014-08-18 10:00,18,141.38,141.38,140.39,140.39,2
20150301|2014-08-19 01:30,19,139.4,140.99,139.32,140.99,4
20150301|2014-08-19 02:00,19,140.5,140.5,140,140,2
20150301|2014-08-20 01:00,20,140.6,141.59,140.6,141.59,2
20150301|2014-08-20 01:30,20,140.96,141.45,140.96,141.45,4
20150301|2014-08-25 01:00,25,140.9,142.24,140.9,141.98,6
20150301|2014-08-25 01:30,25,141.3,141.9,141.3,141.9,2
20150301|2014-08-25 02:30,25,141.34,141.92,141.34,141.92,2
20150301|2014-08-25 11:30,25,141.4,142.08,141.4,142.08,2
20150301|2014-08-26 01:00,26,141.5,142.4,141.5,141.6,4
20150301|2014-08-26 01:30,26,141.64,141.68,141.64,141.68,2
20150301|2014-08-26 06:00,26,142.35,142.35,142.35,142.35,1
20150301|2014-08-26 11:00,26,142.15,142.54,142.15,142.54,2
20150301|2014-08-26 11:30,26,142.53,142.53,142.05,142.05,2
20150301|2014-08-27 01:30,27,142.55,142.55,142,142.54,4
20150301|2014-08-27 08:00,27,143.06,143.06,142.5,142.5,2
20150301|2014-08-28 05:30,28,142.65,143.26,142.65,143.26,4
20150301|2014-08-29 05:00,29,142.9,142.9,142.2,142.2,4
20150301|2014-08-29 09:30,29,143.02,143.02,142.38,142.38,4
20150301|2014-09-01 01:30,1,142.5,143.02,142.5,143.02,4
20150301|2014-09-01 11:00,1,142.65,143.25,142.65,143.25,4
20150301|2014-09-02 01:30,2,142.25,142.9,142.25,142.9,4
20150301|2014-09-02 11:30,2,141.95,142.56,141.95,142.56,4
20150301|2014-09-03 01:30,3,141.9,142.53,141.9,142.53,4
20150301|2014-09-08 10:30,8,142.5,142.5,142.5,142.5,1
20150301|2014-10-07 07:00,7,142.5,142.5,142.5,142.5,1
20150301|2014-10-15 07:30,15,143.6,143.6,143.6,143.6,1
20150301|2014-10-16 09:30,16,142.5,142.5,142.5,142.5,1
20150301|2014-10-31 03:30,31,142.99,142.99,142.99,142.99,1
20150301|2014-11-03 03:00,3,143.55,143.55,143.55,143.55,1
20150301|2014-11-10 04:00,10,143.4,143.4,143.4,143.4,1
20150301|2014-11-11 10:30,11,143.39,143.39,143.39,143.39,1
20150301|2014-11-12 08:00,12,143.6,143.6,143.6,143.6,1
20150301|2014-11-13 09:30,13,143.55,143.55,143.55,143.55,10
20150301|2014-11-14 08:00,14,143.66,143.66,143.66,143.66,1
20150301|2014-11-17 02:30,17,143.88,143.88,143.88,143.88,3
20150301|2014-11-17 07:30,17,143.65,143.65,143.65,143.65,1
20150301|2014-11-17 10:00,17,143.71,143.71,143.71,143.71,1
20150301|2014-11-18 09:00,18,143.87,143.87,143.87,143.87,1
20150301|2014-11-18 11:30,18,143.69,143.69,143.68,143.68,2
20150301|2014-11-19 05:00,19,143.48,143.48,143.48,143.48,14
20150301|2014-11-20 02:30,20,143.33,143.39,143.33,143.39,5
20150301|2014-11-20 09:00,20,143.81,143.81,143.8,143.8,4
20150301|2014-11-20 09:30,20,143.79,143.79,143.79,143.79,4
20150301|2014-11-20 10:00,20,143.77,143.78,143.77,143.78,31
20150301|2014-11-20 11:00,20,143.86,143.86,143.86,143.86,2
20150301|2014-11-21 03:30,21,144.1,144.1,144.04,144.04,2
20150301|2014-11-21 06:00,21,144.05,144.05,144.05,144.05,3
20150301|2014-11-21 06:30,21,144.08,144.08,144.08,144.08,1
20150301|2014-11-21 09:00,21,144.21,144.21,144.21,144.21,4
20150301|2014-11-21 09:30,21,144.22,144.22,144.22,144.22,1
20150301|2014-11-24 06:00,24,144.12,144.12,144.12,144.12,16
20150301|2014-11-24 08:30,24,144.2,144.2,144.2,144.2,10
20150301|2014-11-24 09:30,24,144.3,144.3,144.29,144.29,12
20150301|2014-11-24 10:30,24,144.18,144.18,144.18,144.18,2
20150301|2014-11-25 01:00,25,144.31,144.47,144.27,144.27,33
20150301|2014-11-25 02:00,25,144.42,144.42,144.42,144.42,2
20150301|2014-11-25 03:00,25,144.36,144.36,144.35,144.35,2
20150301|2014-11-25 03:30,25,144.42,144.42,144.42,144.42,1
20150301|2014-11-25 04:30,25,144.49,144.53,144.49,144.5,11
20150301|2014-11-25 06:00,25,144.63,144.63,144.58,144.58,24
20150301|2014-11-25 07:30,25,144.48,144.48,144.46,144.46,33
20150301|2014-11-25 08:30,25,144.52,144.52,144.52,144.52,49
20150301|2014-11-25 09:00,25,144.52,144.52,144.51,144.51,11
20150301|2014-11-25 09:30,25,144.61,144.61,144.61,144.61,1
20150301|2014-11-25 10:00,25,144.74,144.74,144.74,144.74,3
20150301|2014-11-26 01:00,26,144.84,144.84,144.8,144.8,20
20150301|2014-11-26 01:30,26,144.71,144.71,144.71,144.71,1
20150301|2014-11-26 02:00,26,144.77,144.77,144.68,144.68,2
20150301|2014-11-26 02:30,26,144.8,144.81,144.8,144.81,3
20150301|2014-11-26 03:00,26,144.8,144.83,144.8,144.81,3
20150301|2014-11-26 03:30,26,144.8,144.8,144.8,144.8,1
20150301|2014-11-26 04:30,26,144.8,144.81,144.78,144.78,15
20150301|2014-11-26 08:00,26,144.69,144.69,144.69,144.69,1
20150301|2014-11-26 09:00,26,144.81,144.81,144.81,144.81,1
20150301|2014-11-26 09:30,26,144.85,144.89,144.85,144.89,18
20150301|2014-11-26 10:00,26,144.86,144.93,144.86,144.89,32
20150301|2014-11-26 10:30,26,144.92,144.92,144.92,144.92,2
20150301|2014-11-27 01:00,27,144.97,144.97,144.93,144.96,5
20150301|2014-11-27 01:30,27,144.99,145.09,144.99,145.09,5
20150301|2014-11-27 02:00,27,145.14,145.14,145.12,145.12,150
20150301|2014-11-27 02:30,27,145.15,145.2,145.15,145.2,26
20150301|2014-11-27 03:30,27,145.4,145.42,145.4,145.4,27
20150301|2014-11-27 04:00,27,145.33,145.34,145.33,145.34,37
20150301|2014-11-27 04:30,27,145.34,145.34,145.33,145.33,5
20150301|2014-11-27 07:00,27,145.45,145.45,145.45,145.45,1
20150301|2014-11-27 08:30,27,145.43,145.43,145.39,145.39,101
20150301|2014-11-27 09:00,27,145.39,145.41,145.39,145.41,37
20150301|2014-11-27 09:30,27,145.45,145.45,145.45,145.45,9
20150301|2014-11-27 10:00,27,145.49,145.49,145.49,145.49,1
20150301|2014-11-27 10:30,27,145.5,145.5,145.5,145.5,1
20150301|2014-11-27 11:00,27,145.49,145.49,145.49,145.49,1
20150301|2014-11-28 01:00,28,145.56,145.64,145.56,145.64,32
20150301|2014-11-28 01:30,28,145.65,145.66,145.62,145.62,101
20150301|2014-11-28 02:00,28,145.63,145.63,145.58,145.58,10
20150301|2014-11-28 02:30,28,145.54,145.57,145.54,145.57,134
20150301|2014-11-28 03:00,28,145.58,145.6,145.58,145.6,49
20150301|2014-11-28 04:30,28,145.61,145.61,145.61,145.61,1
20150301|2014-11-28 06:00,28,145.59,145.6,145.59,145.6,46
20150301|2014-11-28 06:30,28,145.56,145.56,145.48,145.48,47
20150301|2014-11-28 07:30,28,145.57,145.57,145.57,145.57,2
20150301|2014-11-28 08:00,28,145.6,145.6,145.55,145.55,101
20150301|2014-11-28 09:00,28,145.57,145.57,145.56,145.57,23
20150301|2014-11-28 09:30,28,145.52,145.53,145.51,145.53,60
20150301|2014-11-28 10:00,28,145.59,145.59,145.58,145.58,230
20150301|2014-12-01 01:00,1,145.66,145.67,145.64,145.64,8
20150301|2014-12-01 02:00,1,145.64,145.64,145.57,145.63,32
20150301|2014-12-01 02:30,1,145.65,145.67,145.65,145.67,50
20150301|2014-12-01 03:00,1,145.71,145.73,145.66,145.66,14
20150301|2014-12-01 03:30,1,145.66,145.66,145.62,145.62,91
20150301|2014-12-01 04:00,1,145.64,145.64,145.62,145.62,16
20150301|2014-12-01 04:30,1,145.61,145.63,145.53,145.54,18
20150301|2014-12-01 05:00,1,145.58,145.58,145.58,145.58,1
20150301|2014-12-01 05:30,1,145.58,145.58,145.57,145.58,9
20150301|2014-12-01 06:00,1,145.59,145.63,145.59,145.63,6
20150301|2014-12-01 06:30,1,145.64,145.67,145.64,145.66,11
20150301|2014-12-01 07:00,1,145.61,145.63,145.57,145.57,26
20150301|2014-12-01 07:30,1,145.55,145.56,145.5,145.55,45
20150301|2014-12-01 08:00,1,145.57,145.62,145.55,145.59,45
20150301|2014-12-01 08:30,1,145.59,145.59,145.56,145.57,38
20150301|2014-12-01 09:00,1,145.49,145.49,145.38,145.38,61
20150301|2014-12-01 09:30,1,145.42,145.42,145.37,145.37,295
20150301|2014-12-01 10:00,1,145.38,145.4,145.34,145.34,49
20150301|2014-12-01 10:30,1,145.34,145.34,145.34,145.34,7
20150301|2014-12-01 11:00,1,145.32,145.32,145.32,145.32,1
20150301|2014-12-01 11:30,1,145.25,145.25,145.12,145.12,181
20150301|2014-12-02 01:00,2,145.03,145.12,145,145.12,24
20150301|2014-12-02 01:30,2,145.08,145.1,145.08,145.1,3
20150301|2014-12-02 02:00,2,145.09,145.13,145.06,145.06,112
20150301|2014-12-02 02:30,2,145.06,145.16,145.06,145.16,329
20150301|2014-12-02 03:00,2,145.17,145.22,145.17,145.2,28
20150301|2014-12-02 03:30,2,145.2,145.23,145.18,145.18,374
20150301|2014-12-02 04:00,2,145.18,145.18,145.15,145.16,387
20150301|2014-12-02 04:30,2,145.16,145.25,145.15,145.24,442
20150301|2014-12-02 05:00,2,145.27,145.3,145.27,145.29,8
20150301|2014-12-02 05:30,2,145.31,145.34,145.31,145.32,207
20150301|2014-12-02 06:00,2,145.34,145.35,145.31,145.31,109
20150301|2014-12-02 06:30,2,145.31,145.31,145.26,145.3,283
20150301|2014-12-02 07:00,2,145.28,145.29,145.15,145.15,90
20150301|2014-12-02 07:30,2,145.11,145.15,145.07,145.07,256
20150301|2014-12-02 08:00,2,145.07,145.14,145.06,145.14,77
20150301|2014-12-02 08:30,2,145.07,145.07,145,145,185
20150301|2014-12-02 09:00,2,145.01,145.03,144.97,145,57
20150301|2014-12-02 09:30,2,145.02,145.03,145.01,145.01,174
20150301|2014-12-02 10:00,2,145.04,145.04,145,145.01,228
20150301|2014-12-02 10:30,2,145.04,145.09,145.04,145.07,20
20150301|2014-12-02 11:00,2,145.07,145.08,145.07,145.08,6
20150301|2014-12-02 11:30,2,145.06,145.06,145.03,145.06,7
20150301|2014-12-03 01:00,3,144.96,145.05,144.96,144.96,173
20150301|2014-12-03 01:30,3,144.95,145.07,144.93,145.07,97
20150301|2014-12-03 02:00,3,145.11,145.2,145.1,145.18,306
20150301|2014-12-03 02:30,3,145.16,145.2,145.12,145.2,313
20150301|2014-12-03 03:00,3,145.19,145.2,145.12,145.2,328
20150301|2014-12-03 03:30,3,145.18,145.19,145.13,145.14,326
20150301|2014-12-03 04:00,3,145.14,145.14,145.02,145.02,230
20150301|2014-12-03 04:30,3,145,145.11,144.98,145.08,627
20150301|2014-12-03 05:00,3,145.08,145.15,145.07,145.12,224
20150301|2014-12-03 05:30,3,145.11,145.11,145.08,145.08,70
20150301|2014-12-03 06:00,3,145.08,145.1,145.07,145.09,57
20150301|2014-12-03 06:30,3,145.08,145.08,145,145.05,301
20150301|2014-12-03 07:00,3,145.05,145.18,145.04,145.18,358
20150301|2014-12-03 07:30,3,145.14,145.16,145.06,145.06,50
20150301|2014-12-03 08:00,3,145.06,145.08,145.02,145.02,113
20150301|2014-12-03 08:30,3,145.02,145.02,144.9,144.97,274
20150301|2014-12-03 09:00,3,144.97,145.04,144.91,145.04,767
20150301|2014-12-03 09:30,3,145.05,145.09,145.03,145.05,648
20150301|2014-12-03 10:00,3,145.01,145.12,145.01,145.12,429
20150301|2014-12-03 10:30,3,145.11,145.12,145.09,145.1,162
20150301|2014-12-03 11:00,3,145.09,145.11,145.08,145.09,156
20150301|2014-12-04 01:00,4,145.08,145.08,145.04,145.07,344
20150301|2014-12-04 01:30,4,145.07,145.11,145.04,145.08,174
20150301|2014-12-04 02:00,4,145.07,145.1,145,145.02,303
20150301|2014-12-04 02:30,4,145.02,145.06,145.02,145.04,495
20150301|2014-12-04 03:00,4,145.05,145.05,144.9,144.93,450
20150301|2014-12-04 03:30,4,144.94,145.08,144.92,145.05,2273
20150301|2014-12-04 04:00,4,145.05,145.05,144.96,145.03,1049
20150301|2014-12-04 04:30,4,145.02,145.07,145.01,145.03,909
20150301|2014-12-04 05:00,4,145.03,145.06,145.01,145.06,631
20150301|2014-12-04 05:30,4,145.06,145.07,145.03,145.03,573
20150301|2014-12-04 06:00,4,145.03,145.03,144.98,144.98,764
20150301|2014-12-04 06:30,4,144.98,145.05,144.98,145.04,234
20150301|2014-12-04 07:00,4,145.03,145.05,145.01,145.02,854
20150301|2014-12-04 07:30,4,145.04,145.13,144.86,145.08,1756
20150301|2014-12-04 08:00,4,145.09,145.1,144.67,144.85,1911
20150301|2014-12-04 08:30,4,144.84,144.96,144.7,144.96,1256
20150301|2014-12-04 09:00,4,144.96,145.02,144.96,144.98,368
20150301|2014-12-04 09:30,4,144.97,144.98,144.89,144.9,459
20150301|2014-12-04 10:00,4,144.9,144.97,144.87,144.95,455
20150301|2014-12-04 10:30,4,144.94,144.94,144.81,144.86,184
20150301|2014-12-04 11:00,4,144.86,144.91,144.86,144.91,38
20150301|2014-12-04 11:30,4,144.99,145.07,144.99,145.05,169
20150301|2014-12-05 01:00,5,145.19,145.35,145.12,145.18,2234
20150301|2014-12-05 01:30,5,145.18,145.21,145.1,145.12,855
20150301|2014-12-05 02:00,5,145.11,145.2,145.08,145.18,2731
20150301|2014-12-05 02:30,5,145.17,145.26,145.13,145.17,3715
20150301|2014-12-05 03:00,5,145.17,145.22,145.12,145.17,2646
20150301|2014-12-05 03:30,5,145.16,145.16,145.04,145.05,3211
20150301|2014-12-05 04:00,5,145.05,145.11,145.02,145.11,2484
20150301|2014-12-05 04:30,5,145.11,145.14,145.09,145.1,1283
20150301|2014-12-05 05:00,5,145.11,145.11,145.02,145.04,1945
20150301|2014-12-05 05:30,5,145.04,145.1,145.03,145.09,2230
20150301|2014-12-05 06:00,5,145.09,145.12,145.05,145.08,1471
20150301|2014-12-05 06:30,5,145.07,145.09,145.05,145.05,2167
20150301|2014-12-05 07:00,5,145.06,145.17,145.06,145.09,3138
20150301|2014-12-05 07:30,5,145.08,145.11,144.82,144.93,11889
20150301|2014-12-05 08:00,5,144.94,145.01,144.93,144.99,4106
20150301|2014-12-05 08:30,5,145,145.01,144.85,144.91,3386
20150301|2014-12-05 09:00,5,144.91,144.98,144.9,144.92,4310
20150301|2014-12-05 09:30,5,144.93,144.94,144.86,144.86,1276
20150301|2014-12-05 10:00,5,144.86,144.94,144.85,144.89,2791
20150301|2014-12-05 10:30,5,144.89,144.9,144.86,144.88,894
20150301|2014-12-05 11:00,5,144.89,144.89,144.85,144.87,273
20150301|2014-12-05 11:30,5,144.87,144.88,144.86,144.87,161
20150301|2014-12-08 01:00,8,144.95,144.95,144.76,144.79,1813
20150301|2014-12-08 01:30,8,144.79,144.79,144.66,144.71,1888
20150301|2014-12-08 02:00,8,144.7,144.82,144.7,144.82,4534
20150301|2014-12-08 02:30,8,144.81,144.82,144.65,144.7,3477
20150301|2014-12-08 03:00,8,144.69,144.78,144.68,144.77,2190
20150301|2014-12-08 03:30,8,144.77,145.02,144.76,145,2316
20150301|2014-12-08 04:00,8,145.01,145.17,145.01,145.13,3366
20150301|2014-12-08 04:30,8,145.14,145.22,145.11,145.17,2771
20150301|2014-12-08 05:00,8,145.17,145.21,145.15,145.18,2770
20150301|2014-12-08 05:30,8,145.2,145.31,145.19,145.31,2890
20150301|2014-12-08 06:00,8,145.31,145.37,145.31,145.34,1348
20150301|2014-12-08 06:30,8,145.34,145.44,145.34,145.39,2327
20150301|2014-12-08 07:00,8,145.39,145.47,145.38,145.46,1783
20150301|2014-12-08 07:30,8,145.46,145.52,145.46,145.52,2361
20150301|2014-12-08 08:00,8,145.52,145.54,145.45,145.45,1374
20150301|2014-12-08 08:30,8,145.45,145.49,145.38,145.41,1637
20150301|2014-12-08 09:00,8,145.41,145.43,145.38,145.41,1682
20150301|2014-12-08 09:30,8,145.41,145.49,145.41,145.48,1539
20150301|2014-12-08 10:00,8,145.47,145.55,145.47,145.55,1181
20150301|2014-12-08 10:30,8,145.54,145.57,145.53,145.57,428
20150301|2014-12-08 11:00,8,145.56,145.57,145.54,145.55,174
20150301|2014-12-08 11:30,8,145.55,145.55,145.52,145.54,180
20150301|2014-12-09 01:00,9,145.6,145.64,145.51,145.64,2595
20150301|2014-12-09 01:30,9,145.63,145.7,145.62,145.69,2486
20150301|2014-12-09 02:00,9,145.69,145.76,145.64,145.66,4019
20150301|2014-12-09 02:30,9,145.66,145.72,145.58,145.62,3337
20150301|2014-12-09 03:00,9,145.63,145.63,145.52,145.54,2864
20150301|2014-12-09 03:30,9,145.54,145.62,145.54,145.57,4387
20150301|2014-12-09 04:00,9,145.57,145.57,145.48,145.51,4203
20150301|2014-12-09 04:30,9,145.51,145.54,145.38,145.41,4466
20150301|2014-12-09 05:00,9,145.41,145.47,145.37,145.4,3366
20150301|2014-12-09 05:30,9,145.4,145.41,145.32,145.36,3867
20150301|2014-12-09 06:00,9,145.37,145.52,145.37,145.52,2445
20150301|2014-12-09 06:30,9,145.51,145.55,145.43,145.48,4041
20150301|2014-12-09 07:00,9,145.48,145.52,145.39,145.51,2506
20150301|2014-12-09 07:30,9,145.51,145.56,145.48,145.53,1982
20150301|2014-12-09 08:00,9,145.53,145.57,145.51,145.55,2334
20150301|2014-12-09 08:30,9,145.55,145.62,145.55,145.57,4545
20150301|2014-12-09 09:00,9,145.57,145.62,145.55,145.57,4165
20150301|2014-12-09 09:30,9,145.58,145.66,145.54,145.55,3806
20150301|2014-12-09 10:00,9,145.54,145.61,145.54,145.59,2739
20150301|2014-12-09 10:30,9,145.59,145.62,145.58,145.61,900
20150301|2014-12-09 11:00,9,145.61,145.62,145.56,145.57,446
20150301|2014-12-09 11:30,9,145.56,145.58,145.52,145.53,215
20150301|2014-12-10 01:00,10,145.5,145.55,145.45,145.51,1587
20150301|2014-12-10 01:30,10,145.5,145.63,145.47,145.61,2173
20150301|2014-12-10 02:00,10,145.61,145.64,145.54,145.54,4295
20150301|2014-12-10 02:30,10,145.54,145.59,145.5,145.54,4040
20150301|2014-12-10 03:00,10,145.55,145.58,145.51,145.54,2744
20150301|2014-12-10 03:30,10,145.54,145.62,145.53,145.6,2333
20150301|2014-12-10 04:00,10,145.59,145.68,145.58,145.67,2746
20150301|2014-12-10 04:30,10,145.67,145.74,145.62,145.65,1746
20150301|2014-12-10 05:00,10,145.65,145.71,145.52,145.55,3353
20150301|2014-12-10 05:30,10,145.56,145.62,145.5,145.52,2582
20150301|2014-12-10 06:00,10,145.53,145.58,145.53,145.57,2128
20150301|2014-12-10 06:30,10,145.57,145.57,145.51,145.57,3055
20150301|2014-12-10 07:00,10,145.57,145.62,145.57,145.59,1456
20150301|2014-12-10 07:30,10,145.59,145.62,145.58,145.6,1300
20150301|2014-12-10 08:00,10,145.6,145.61,145.53,145.54,1130
20150301|2014-12-10 08:30,10,145.54,145.63,145.54,145.63,2347
20150301|2014-12-10 09:00,10,145.62,145.64,145.56,145.57,1981
20150301|2014-12-10 09:30,10,145.57,145.69,145.57,145.62,1862
20150301|2014-12-10 10:00,10,145.62,145.68,145.62,145.65,3044
20150301|2014-12-10 10:30,10,145.65,145.65,145.62,145.64,503
20150301|2014-12-10 11:00,10,145.64,145.69,145.64,145.68,326
20150301|2014-12-10 11:30,10,145.69,145.69,145.61,145.61,267
20150301|2014-12-11 01:00,11,145.72,145.75,145.66,145.68,1165
20150301|2014-12-11 01:30,11,145.68,145.75,145.67,145.74,1430
20150301|2014-12-11 02:00,11,145.74,145.82,145.7,145.78,2464
20150301|2014-12-11 02:30,11,145.77,145.79,145.68,145.7,2232
20150301|2014-12-11 03:00,11,145.7,145.82,145.7,145.8,3020
20150301|2014-12-11 03:30,11,145.8,145.89,145.78,145.82,3626
20150301|2014-12-11 04:00,11,145.82,145.84,145.76,145.8,5088
20150301|2014-12-11 04:30,11,145.8,145.85,145.72,145.84,4607
20150301|2014-12-11 05:00,11,145.85,145.88,145.81,145.84,1541
20150301|2014-12-11 05:30,11,145.84,145.92,145.82,145.9,3211
20150301|2014-12-11 06:00,11,145.9,145.93,145.88,145.9,3452
20150301|2014-12-11 06:30,11,145.9,145.9,145.83,145.87,1304
20150301|2014-12-11 07:00,11,145.86,145.89,145.76,145.78,2878
20150301|2014-12-11 07:30,11,145.75,145.88,145.63,145.79,3939
20150301|2014-12-11 08:00,11,145.79,145.87,145.76,145.85,2867
20150301|2014-12-11 08:30,11,145.84,145.92,145.78,145.91,2622
20150301|2014-12-11 09:00,11,145.92,145.92,145.83,145.83,1838
20150301|2014-12-11 09:30,11,145.83,145.85,145.72,145.72,2656
20150301|2014-12-11 10:00,11,145.72,145.79,145.66,145.7,3401
20150301|2014-12-11 10:30,11,145.71,145.75,145.69,145.7,757
20150301|2014-12-11 11:00,11,145.7,145.71,145.67,145.71,318
20150301|2014-12-11 11:30,11,145.71,145.73,145.69,145.69,391
20150301|2014-12-12 01:00,12,145.93,145.93,145.85,145.88,886
20150301|2014-12-12 01:30,12,145.88,146.04,145.87,146.04,1311
20150301|2014-12-12 02:00,12,146.03,146.15,146,146.11,4398
20150301|2014-12-12 02:30,12,146.11,146.15,146.1,146.13,2101
20150301|2014-12-12 03:00,12,146.13,146.22,146.12,146.17,3375
20150301|2014-12-12 03:30,12,146.17,146.18,146.1,146.11,2441
20150301|2014-12-12 04:00,12,146.12,146.18,146.11,146.18,1847
20150301|2014-12-12 04:30,12,146.18,146.19,146.15,146.17,1492
20150301|2014-12-12 05:00,12,146.17,146.2,146.15,146.18,1631
20150301|2014-12-12 05:30,12,146.19,146.19,146.14,146.18,1674
20150301|2014-12-12 06:00,12,146.18,146.21,146.15,146.18,2701
20150301|2014-12-12 06:30,12,146.18,146.28,146.18,146.28,2977
20150301|2014-12-12 07:00,12,146.27,146.33,146.23,146.3,2349
20150301|2014-12-12 07:30,12,146.31,146.35,146.26,146.31,4029
20150301|2014-12-12 08:00,12,146.3,146.33,146.28,146.32,2596
20150301|2014-12-12 08:30,12,146.33,146.34,146.21,146.22,3381
20150301|2014-12-12 09:00,12,146.22,146.26,146.19,146.22,3631
20150301|2014-12-12 09:30,12,146.22,146.31,146.21,146.29,3912
20150301|2014-12-12 10:00,12,146.28,146.35,146.26,146.3,2845
20150301|2014-12-12 10:30,12,146.29,146.3,146.22,146.29,959
20150301|2014-12-12 11:00,12,146.29,146.29,146.21,146.21,554
20150301|2014-12-12 11:30,12,146.22,146.26,146.21,146.26,171
20150301|2014-12-15 01:00,15,146.35,146.35,146.1,146.16,1516
20150301|2014-12-15 01:30,15,146.17,146.25,146.13,146.23,3641
20150301|2014-12-15 02:00,15,146.24,146.24,146.16,146.21,2143
20150301|2014-12-15 02:30,15,146.21,146.21,146.07,146.09,2189
20150301|2014-12-15 03:00,15,146.09,146.13,146.07,146.11,1750
20150301|2014-12-15 03:30,15,146.1,146.1,146,146.01,3704
20150301|2014-12-15 04:00,15,146.01,146.07,145.98,146.06,2310
20150301|2014-12-15 04:30,15,146.06,146.09,146.05,146.09,2124
20150301|2014-12-15 05:00,15,146.1,146.15,146.09,146.12,1658
20150301|2014-12-15 05:30,15,146.12,146.17,146.09,146.11,1733
20150301|2014-12-15 06:00,15,146.12,146.15,146.1,146.14,615
20150301|2014-12-15 06:30,15,146.15,146.16,146.1,146.12,2065
20150301|2014-12-15 07:00,15,146.12,146.14,146.11,146.14,841
20150301|2014-12-15 07:30,15,146.15,146.24,146.14,146.17,2368
20150301|2014-12-15 08:00,15,146.16,146.17,146.1,146.14,2122
20150301|2014-12-15 08:30,15,146.13,146.13,146.02,146.11,2112
20150301|2014-12-15 09:00,15,146.11,146.22,146.1,146.17,4868
20150301|2014-12-15 09:30,15,146.17,146.22,146.16,146.18,3505
20150301|2014-12-15 10:00,15,146.18,146.29,146.17,146.29,2650
20150301|2014-12-15 10:30,15,146.3,146.31,146.25,146.28,992
20150301|2014-12-15 11:00,15,146.28,146.28,146.21,146.26,413
20150301|2014-12-15 11:30,15,146.25,146.26,146.19,146.22,155
20150301|2014-12-15 12:00,15,146.2,146.2,146.2,146.2,1
20150301|2014-12-16 01:00,16,146.16,146.25,146.13,146.14,1071
20150301|2014-12-16 01:30,16,146.15,146.19,146.08,146.13,1006
20150301|2014-12-16 02:00,16,146.14,146.38,146.14,146.35,2672
20150301|2014-12-16 02:30,16,146.35,146.5,146.34,146.48,6745
20150301|2014-12-16 03:00,16,146.48,146.49,146.34,146.39,5634
20150301|2014-12-16 03:30,16,146.4,146.41,146.34,146.39,4895
20150301|2014-12-16 04:00,16,146.39,146.39,146.32,146.34,4413
20150301|2014-12-16 04:30,16,146.35,146.36,146.3,146.34,2069
20150301|2014-12-16 05:00,16,146.33,146.46,146.31,146.41,3925
20150301|2014-12-16 05:30,16,146.41,146.59,146.4,146.58,4572
20150301|2014-12-16 06:00,16,146.59,146.71,146.58,146.64,8928
20150301|2014-12-16 06:30,16,146.65,146.72,146.57,146.68,6427
20150301|2014-12-16 07:00,16,146.67,146.71,146.56,146.6,4020
20150301|2014-12-16 07:30,16,146.62,146.68,146.59,146.62,4745
20150301|2014-12-16 08:00,16,146.62,146.65,146.58,146.63,3032
20150301|2014-12-16 08:30,16,146.63,146.66,146.6,146.62,2704
20150301|2014-12-16 09:00,16,146.63,146.66,146.59,146.65,1996
20150301|2014-12-16 09:30,16,146.65,146.66,146.56,146.58,2515
20150301|2014-12-16 10:00,16,146.58,146.59,146.47,146.51,4228
20150301|2014-12-16 10:30,16,146.51,146.53,146.47,146.49,1261
20150301|2014-12-16 11:00,16,146.49,146.53,146.47,146.53,629
20150301|2014-12-16 11:30,16,146.52,146.54,146.49,146.54,79
20150301|2014-12-17 01:00,17,146.46,146.53,146.46,146.5,1139
20150301|2014-12-17 01:30,17,146.49,146.5,146.44,146.48,1717
20150301|2014-12-17 02:00,17,146.48,146.55,146.44,146.51,3548
20150301|2014-12-17 02:30,17,146.51,146.54,146.43,146.5,2928
20150301|2014-12-17 03:00,17,146.5,146.57,146.48,146.53,2776
20150301|2014-12-17 03:30,17,146.53,146.59,146.48,146.48,2820
20150301|2014-12-17 04:00,17,146.48,146.48,146.41,146.42,2651
20150301|2014-12-17 04:30,17,146.43,146.47,146.37,146.42,2707
20150301|2014-12-17 05:00,17,146.42,146.5,146.41,146.48,1962
20150301|2014-12-17 05:30,17,146.48,146.51,146.43,146.49,2946
20150301|2014-12-17 06:00,17,146.49,146.5,146.45,146.45,1579
20150301|2014-12-17 06:30,17,146.44,146.49,146.44,146.49,1619
20150301|2014-12-17 07:00,17,146.48,146.52,146.45,146.49,1894
20150301|2014-12-17 07:30,17,146.5,146.69,146.5,146.68,5127
20150301|2014-12-17 08:00,17,146.68,146.77,146.66,146.74,2915
20150301|2014-12-17 08:30,17,146.75,146.76,146.68,146.7,2462
20150301|2014-12-17 09:00,17,146.69,146.84,146.67,146.73,4451
20150301|2014-12-17 09:30,17,146.73,146.74,146.62,146.65,2997
20150301|2014-12-17 10:00,17,146.64,146.65,146.57,146.62,2870
20150301|2014-12-17 10:30,17,146.63,146.65,146.61,146.62,627
20150301|2014-12-17 11:00,17,146.62,146.65,146.61,146.65,458
20150301|2014-12-17 11:30,17,146.65,146.68,146.64,146.67,477
20150301|2014-12-18 01:00,18,146.62,146.87,146.58,146.83,2085
20150301|2014-12-18 01:30,18,146.83,146.94,146.81,146.87,2684
20150301|2014-12-18 02:00,18,146.88,146.94,146.86,146.92,3046
20150301|2014-12-18 02:30,18,146.92,146.94,146.86,146.88,2531
20150301|2014-12-18 03:00,18,146.87,146.88,146.72,146.74,4224
20150301|2014-12-18 03:30,18,146.73,146.82,146.72,146.79,3015
20150301|2014-12-18 04:00,18,146.79,146.87,146.77,146.8,2043
20150301|2014-12-18 04:30,18,146.79,146.81,146.72,146.73,2767
20150301|2014-12-18 05:00,18,146.74,146.81,146.74,146.79,2071
20150301|2014-12-18 05:30,18,146.8,146.81,146.75,146.77,1363
20150301|2014-12-18 06:00,18,146.77,146.77,146.71,146.74,1893
20150301|2014-12-18 06:30,18,146.74,146.74,146.63,146.66,2331
20150301|2014-12-18 07:00,18,146.66,146.67,146.54,146.59,2763
20150301|2014-12-18 07:30,18,146.59,146.63,146.44,146.44,2471
20150301|2014-12-18 08:00,18,146.44,146.45,146.31,146.4,3529
20150301|2014-12-18 08:30,18,146.41,146.42,146.31,146.31,2723
20150301|2014-12-18 09:00,18,146.31,146.36,146.24,146.26,2490
20150301|2014-12-18 09:30,18,146.26,146.28,146.24,146.27,1891
20150301|2014-12-18 10:00,18,146.28,146.41,146.27,146.4,3098
20150301|2014-12-18 10:30,18,146.4,146.43,146.37,146.4,1373
20150301|2014-12-18 11:00,18,146.41,146.42,146.39,146.42,79
20150301|2014-12-18 11:30,18,146.42,146.42,146.38,146.38,313
20150301|2014-12-19 01:00,19,146.42,146.46,146.34,146.35,1262
20150301|2014-12-19 01:30,19,146.35,146.38,146.15,146.19,2857
20150301|2014-12-19 02:00,19,146.18,146.25,146.09,146.11,3443
20150301|2014-12-19 02:30,19,146.1,146.12,146.04,146.12,2639
20150301|2014-12-19 03:00,19,146.11,146.14,146.07,146.12,3420
20150301|2014-12-19 03:30,19,146.12,146.29,146.12,146.28,2588
20150301|2014-12-19 04:00,19,146.29,146.29,146.25,146.26,1486
20150301|2014-12-19 04:30,19,146.26,146.27,146.21,146.26,2486
20150301|2014-12-19 05:00,19,146.27,146.42,146.23,146.38,2390
20150301|2014-12-19 05:30,19,146.39,146.45,146.38,146.42,2488
20150301|2014-12-19 06:00,19,146.42,146.43,146.39,146.42,2109
20150301|2014-12-19 06:30,19,146.41,146.45,146.38,146.45,1881
20150301|2014-12-19 07:00,19,146.45,146.55,146.42,146.53,2781
20150301|2014-12-19 07:30,19,146.54,146.54,146.5,146.5,1624
20150301|2014-12-19 08:00,19,146.5,146.52,146.42,146.44,1199
20150301|2014-12-19 08:30,19,146.44,146.51,146.42,146.46,1792
20150301|2014-12-19 09:00,19,146.46,146.48,146.4,146.46,1893
20150301|2014-12-19 09:30,19,146.47,146.49,146.4,146.41,2066
20150301|2014-12-19 10:00,19,146.42,146.53,146.41,146.53,2143
20150301|2014-12-19 10:30,19,146.53,146.53,146.47,146.49,708
20150301|2014-12-19 11:00,19,146.49,146.54,146.49,146.52,192
20150301|2014-12-19 11:30,19,146.52,146.55,146.47,146.55,279
20150301|2014-12-22 01:00,22,146.59,146.6,146.45,146.59,1930
20150301|2014-12-22 01:30,22,146.59,146.62,146.58,146.61,2410
20150301|2014-12-22 02:00,22,146.61,146.62,146.54,146.61,2291
20150301|2014-12-22 02:30,22,146.61,146.69,146.6,146.66,2945
20150301|2014-12-22 03:00,22,146.66,146.67,146.62,146.62,1165
20150301|2014-12-22 03:30,22,146.61,146.62,146.57,146.6,1235
20150301|2014-12-22 04:00,22,146.6,146.62,146.56,146.6,1012
20150301|2014-12-22 04:30,22,146.6,146.6,146.52,146.54,1069
20150301|2014-12-22 05:00,22,146.54,146.54,146.49,146.5,783
20150301|2014-12-22 05:30,22,146.5,146.52,146.49,146.51,691
20150301|2014-12-22 06:00,22,146.51,146.51,146.48,146.49,498
20150301|2014-12-22 06:30,22,146.49,146.51,146.47,146.5,988
20150301|2014-12-22 07:00,22,146.49,146.51,146.46,146.49,867
20150301|2014-12-22 07:30,22,146.49,146.56,146.49,146.56,962
20150301|2014-12-22 08:00,22,146.56,146.57,146.52,146.54,947
20150301|2014-12-22 08:30,22,146.54,146.57,146.53,146.56,647
20150301|2014-12-22 09:00,22,146.58,146.6,146.54,146.6,767
20150301|2014-12-22 09:30,22,146.59,146.61,146.55,146.57,787
20150301|2014-12-22 10:00,22,146.56,146.61,146.55,146.56,882
20150301|2014-12-22 10:30,22,146.56,146.59,146.56,146.59,158
20150301|2014-12-22 11:00,22,146.59,146.62,146.59,146.61,77
20150301|2014-12-22 11:30,22,146.62,146.63,146.6,146.63,76
20150301|2014-12-23 01:00,23,146.64,146.64,146.57,146.59,425
20150301|2014-12-23 01:30,23,146.6,146.62,146.59,146.62,432
20150301|2014-12-23 02:00,23,146.62,146.62,146.58,146.58,1062
20150301|2014-12-23 02:30,23,146.59,146.6,146.55,146.58,822
20150301|2014-12-23 03:00,23,146.58,146.63,146.58,146.62,870
20150301|2014-12-23 03:30,23,146.62,146.69,146.62,146.65,1256
20150301|2014-12-23 04:00,23,146.65,146.65,146.62,146.64,518
20150301|2014-12-23 04:30,23,146.64,146.72,146.63,146.72,1308
20150301|2014-12-23 05:00,23,146.73,146.78,146.73,146.77,907
20150301|2014-12-23 05:30,23,146.77,146.77,146.72,146.74,546
20150301|2014-12-23 06:00,23,146.74,146.74,146.71,146.71,288
20150301|2014-12-23 06:30,23,146.71,146.72,146.61,146.65,1636
20150301|2014-12-23 07:00,23,146.65,146.66,146.63,146.66,368
20150301|2014-12-23 07:30,23,146.67,146.67,146.57,146.65,1598
20150301|2014-12-23 08:00,23,146.66,146.71,146.63,146.63,1088
20150301|2014-12-23 08:30,23,146.64,146.73,146.64,146.73,823
20150301|2014-12-23 09:00,23,146.72,146.78,146.7,146.76,661
20150301|2014-12-23 09:30,23,146.76,146.77,146.74,146.77,449
20150301|2014-12-23 10:00,23,146.78,146.78,146.68,146.68,932
20150301|2014-12-23 10:30,23,146.68,146.7,146.66,146.7,359
20150301|2014-12-23 11:00,23,146.7,146.74,146.7,146.73,354
20150301|2014-12-23 11:30,23,146.73,146.74,146.7,146.73,164
20150301|2014-12-29 01:00,29,146.64,146.74,146.61,146.68,1934
20150301|2014-12-29 01:30,29,146.67,146.71,146.65,146.68,1167
20150301|2014-12-29 02:00,29,146.68,146.7,146.5,146.56,2045
20150301|2014-12-29 02:30,29,146.57,146.62,146.55,146.56,1018
20150301|2014-12-29 03:00,29,146.57,146.68,146.57,146.68,1544
20150301|2014-12-29 03:30,29,146.67,146.72,146.66,146.69,1288
20150301|2014-12-29 04:00,29,146.69,146.86,146.69,146.86,2731
20150301|2014-12-29 04:30,29,146.85,146.89,146.78,146.83,1831
20150301|2014-12-29 05:00,29,146.83,146.96,146.81,146.94,729
20150301|2014-12-29 05:30,29,146.94,146.96,146.91,146.91,496
20150301|2014-12-29 06:00,29,146.92,146.95,146.92,146.94,757
20150301|2014-12-29 06:30,29,146.95,147.01,146.9,147.01,944
20150301|2014-12-29 07:00,29,147.01,147.02,146.99,147,419
20150301|2014-12-29 07:30,29,147,147,146.95,146.97,932
20150301|2014-12-29 08:00,29,146.97,147.08,146.96,147.05,1061
20150301|2014-12-29 08:30,29,147.06,147.07,147.03,147.05,743
20150301|2014-12-29 09:00,29,147.05,147.09,147.05,147.08,405
20150301|2014-12-29 09:30,29,147.07,147.13,147.07,147.13,654
20150301|2014-12-29 10:00,29,147.14,147.17,147.09,147.09,953
20150301|2014-12-29 10:30,29,147.1,147.13,147.09,147.13,275
20150301|2014-12-29 11:00,29,147.12,147.13,147.09,147.09,85
20150301|2014-12-29 11:30,29,147.09,147.14,147.08,147.11,272
20150301|2014-12-30 01:00,30,147.01,147.17,147.01,147.1,902
20150301|2014-12-30 01:30,30,147.1,147.1,147,147.03,905
20150301|2014-12-30 02:00,30,147.03,147.12,147.03,147.1,2193
20150301|2014-12-30 02:30,30,147.11,147.15,147.08,147.1,1674
20150301|2014-12-30 03:00,30,147.1,147.12,147.04,147.04,1174
20150301|2014-12-30 03:30,30,147.04,147.05,146.95,146.97,2013
20150301|2014-12-30 04:00,30,146.97,147.02,146.95,147.02,1415
20150301|2014-12-30 04:30,30,147.01,147.08,146.99,147.06,765
20150301|2014-12-30 05:00,30,147.07,147.17,147.07,147.13,912
20150301|2014-12-30 05:30,30,147.14,147.14,147.01,147.09,2817
20150301|2014-12-30 06:00,30,147.09,147.12,147.08,147.11,823
20150301|2014-12-30 06:30,30,147.11,147.11,147.08,147.08,933
20150301|2014-12-30 07:00,30,147.08,147.09,147.06,147.09,663
20150301|2014-12-30 07:30,30,147.1,147.17,147.09,147.17,1161
20150301|2014-12-30 08:00,30,147.17,147.2,147.14,147.18,1343
20150301|2014-12-30 08:30,30,147.18,147.24,147.18,147.2,996
20150301|2014-12-30 09:00,30,147.2,147.22,147.17,147.21,956
20150301|2014-12-30 09:30,30,147.21,147.24,147.21,147.21,1348
20150301|2014-12-30 10:00,30,147.21,147.24,147.17,147.23,1781
20150301|2014-12-30 10:30,30,147.23,147.25,147.22,147.25,204
20150301|2014-12-30 11:00,30,147.25,147.27,147.23,147.25,335
20150301|2014-12-30 11:30,30,147.25,147.26,147.23,147.23,154
20150301|2015-01-02 01:00,2,147.26,147.32,147.16,147.28,1813
20150301|2015-01-02 01:30,2,147.28,147.31,147.23,147.28,848
20150301|2015-01-02 02:00,2,147.28,147.35,147.22,147.23,2564
20150301|2015-01-02 02:30,2,147.22,147.32,147.21,147.31,1370
20150301|2015-01-02 03:00,2,147.3,147.3,147.19,147.24,2736
20150301|2015-01-02 03:30,2,147.24,147.27,147.22,147.25,1389
20150301|2015-01-02 04:00,2,147.26,147.27,147.2,147.21,1429
20150301|2015-01-02 04:30,2,147.21,147.23,147.15,147.16,1860
20150301|2015-01-02 05:00,2,147.15,147.22,147.14,147.19,1082
20150301|2015-01-02 05:30,2,147.19,147.21,147.14,147.2,1208
20150301|2015-01-02 06:00,2,147.19,147.21,147.16,147.19,1295
20150301|2015-01-02 06:30,2,147.19,147.24,147.18,147.24,670
20150301|2015-01-02 07:00,2,147.24,147.27,147.19,147.22,1241
20150301|2015-01-02 07:30,2,147.22,147.37,147.21,147.37,1818
20150301|2015-01-02 08:00,2,147.37,147.48,147.37,147.47,1891
20150301|2015-01-02 08:30,2,147.48,147.66,147.48,147.66,2041
20150301|2015-01-02 09:00,2,147.66,147.82,147.65,147.77,2944
20150301|2015-01-02 09:30,2,147.77,147.79,147.72,147.74,2056
20150301|2015-01-02 10:00,2,147.74,147.79,147.71,147.78,2169
20150301|2015-01-02 10:30,2,147.79,147.83,147.78,147.8,504
20150301|2015-01-02 11:00,2,147.8,147.82,147.8,147.8,98
20150301|2015-01-02 11:30,2,147.79,147.82,147.74,147.74,212
20150301|2015-01-05 01:00,5,147.9,147.9,147.75,147.77,1483
20150301|2015-01-05 01:30,5,147.77,147.83,147.77,147.78,2242
20150301|2015-01-05 02:00,5,147.79,147.79,147.66,147.71,2668
20150301|2015-01-05 02:30,5,147.7,147.7,147.62,147.63,2106
20150301|2015-01-05 03:00,5,147.63,147.75,147.61,147.64,4703
20150301|2015-01-05 03:30,5,147.64,147.66,147.6,147.62,1761
20150301|2015-01-05 04:00,5,147.63,147.65,147.5,147.52,3410
20150301|2015-01-05 04:30,5,147.52,147.59,147.51,147.52,3543
20150301|2015-01-05 05:00,5,147.52,147.56,147.51,147.51,2108
20150301|2015-01-05 05:30,5,147.51,147.58,147.5,147.58,1519
20150301|2015-01-05 06:00,5,147.58,147.66,147.58,147.64,2398
20150301|2015-01-05 06:30,5,147.64,147.68,147.63,147.68,2074
20150301|2015-01-05 07:00,5,147.67,147.75,147.64,147.67,3267
20150301|2015-01-05 07:30,5,147.68,147.76,147.66,147.75,2411
20150301|2015-01-05 08:00,5,147.76,147.76,147.64,147.67,2851
20150301|2015-01-05 08:30,5,147.68,147.75,147.65,147.75,3190
20150301|2015-01-05 09:00,5,147.75,147.77,147.67,147.72,5616
20150301|2015-01-05 09:30,5,147.72,147.74,147.57,147.59,3373
20150301|2015-01-05 10:00,5,147.58,147.62,147.47,147.51,3433
20150301|2015-01-05 10:30,5,147.5,147.53,147.48,147.48,979
20150301|2015-01-05 11:00,5,147.48,147.51,147.44,147.51,787
20150301|2015-01-05 11:30,5,147.51,147.52,147.49,147.51,87
20150301|2015-01-06 01:00,6,147.67,147.67,147.5,147.51,1431
20150301|2015-01-06 01:30,6,147.51,147.55,147.48,147.48,1622
20150301|2015-01-06 02:00,6,147.49,147.7,147.49,147.67,4272
20150301|2015-01-06 02:30,6,147.68,147.85,147.67,147.81,5380
20150301|2015-01-06 03:00,6,147.8,147.84,147.79,147.82,2898
20150301|2015-01-06 03:30,6,147.83,147.91,147.83,147.86,2934
20150301|2015-01-06 04:00,6,147.85,147.89,147.82,147.83,3787
20150301|2015-01-06 04:30,6,147.82,147.94,147.8,147.86,3559
20150301|2015-01-06 05:00,6,147.86,147.95,147.82,147.92,3162
20150301|2015-01-06 05:30,6,147.93,148.04,147.92,148.03,3849
20150301|2015-01-06 06:00,6,148.03,148.15,148,148.12,2564
20150301|2015-01-06 06:30,6,148.12,148.23,148.12,148.23,3091
20150301|2015-01-06 07:00,6,148.23,148.36,148.22,148.3,4167
20150301|2015-01-06 07:30,6,148.3,148.34,148.15,148.17,4626
20150301|2015-01-06 08:00,6,148.18,148.2,147.99,148.13,5321
20150301|2015-01-06 08:30,6,148.14,148.25,148.14,148.18,3060
20150301|2015-01-06 09:00,6,148.18,148.23,148.05,148.07,3486
20150301|2015-01-06 09:30,6,148.08,148.08,147.98,148.04,3735
20150301|2015-01-06 10:00,6,148.03,148.13,148.02,148.09,4909
20150301|2015-01-06 10:30,6,148.1,148.2,148.04,148.2,2025
20150301|2015-01-06 11:00,6,148.19,148.28,148.11,148.12,515
20150301|2015-01-06 11:30,6,148.12,148.15,148.09,148.09,423
20150301|2015-01-06 12:00,6,148.09,148.09,148.09,148.09,8
20150301|2015-01-07 01:00,7,147.94,148.04,147.94,148.01,1428
20150301|2015-01-07 01:30,7,148.01,148.1,147.98,148.08,1447
20150301|2015-01-07 02:00,7,148.07,148.12,148.05,148.12,4250
20150301|2015-01-07 02:30,7,148.11,148.16,148.09,148.12,2147
20150301|2015-01-07 03:00,7,148.12,148.28,148.11,148.26,3978
20150301|2015-01-07 03:30,7,148.26,148.26,148.12,148.17,3070
20150301|2015-01-07 04:00,7,148.16,148.17,147.98,148.01,5307
20150301|2015-01-07 04:30,7,148.01,148.07,147.95,147.97,3095
20150301|2015-01-07 05:00,7,147.97,148.1,147.97,148,2025
20150301|2015-01-07 05:30,7,148,148.03,147.92,147.94,2473
20150301|2015-01-07 06:00,7,147.95,147.96,147.87,147.87,2214
20150301|2015-01-07 06:30,7,147.88,147.91,147.84,147.88,4749
20150301|2015-01-07 07:00,7,147.89,147.95,147.86,147.89,2592
20150301|2015-01-07 07:30,7,147.9,148.1,147.89,148.01,2995
20150301|2015-01-07 08:00,7,148,148,147.8,147.81,5026
20150301|2015-01-07 08:30,7,147.82,147.86,147.66,147.71,6503
20150301|2015-01-07 09:00,7,147.71,147.71,147.58,147.65,4303
20150301|2015-01-07 09:30,7,147.65,147.66,147.51,147.61,5439
20150301|2015-01-07 10:00,7,147.6,147.72,147.6,147.7,3644
20150301|2015-01-07 10:30,7,147.7,147.71,147.54,147.57,1824
20150301|2015-01-07 11:00,7,147.57,147.64,147.52,147.64,961
20150301|2015-01-07 11:30,7,147.65,147.69,147.64,147.65,256
20150301|2015-01-08 01:00,8,147.6,147.6,147.5,147.53,1831
20150301|2015-01-08 01:30,8,147.53,147.66,147.53,147.61,2057
20150301|2015-01-08 02:00,8,147.61,147.73,147.6,147.66,6000
20150301|2015-01-08 02:30,8,147.66,147.67,147.58,147.62,4233
20150301|2015-01-08 03:00,8,147.62,147.63,147.51,147.51,6234
20150301|2015-01-08 03:30,8,147.51,147.51,147.38,147.43,22776
20150301|2015-01-08 04:00,8,147.42,147.54,147.39,147.54,7430
20150301|2015-01-08 04:30,8,147.54,147.54,147.33,147.41,4549
20150301|2015-01-08 05:00,8,147.41,147.49,147.41,147.45,2389
20150301|2015-01-08 05:30,8,147.44,147.54,147.44,147.52,3132
20150301|2015-01-08 06:00,8,147.52,147.52,147.47,147.49,2075
20150301|2015-01-08 06:30,8,147.48,147.51,147.4,147.44,2147
20150301|2015-01-08 07:00,8,147.44,147.53,147.42,147.5,2851
20150301|2015-01-08 07:30,8,147.5,147.55,147.48,147.51,2518
20150301|2015-01-08 08:00,8,147.51,147.51,147.47,147.49,3512
20150301|2015-01-08 08:30,8,147.49,147.53,147.47,147.49,2821
20150301|2015-01-08 09:00,8,147.49,147.53,147.42,147.48,5127
20150301|2015-01-08 09:30,8,147.48,147.54,147.44,147.44,4001
20150301|2015-01-08 10:00,8,147.44,147.52,147.43,147.49,4737
20150301|2015-01-08 10:30,8,147.5,147.5,147.44,147.48,1135
20150301|2015-01-08 11:00,8,147.47,147.5,147.46,147.46,819
20150301|2015-01-08 11:30,8,147.46,147.48,147.46,147.46,274
20150301|2015-01-09 01:00,9,147.54,147.57,147.49,147.54,669
20150301|2015-01-09 01:30,9,147.54,147.58,147.54,147.55,667
20150301|2015-01-09 02:00,9,147.55,147.62,147.55,147.55,3103
20150301|2015-01-09 02:30,9,147.56,147.57,147.47,147.56,4507
20150301|2015-01-09 03:00,9,147.56,147.6,147.55,147.58,2046
20150301|2015-01-09 03:30,9,147.58,147.62,147.48,147.5,5439
20150301|2015-01-09 04:00,9,147.5,147.63,147.47,147.62,4065
20150301|2015-01-09 04:30,9,147.61,147.61,147.53,147.55,2984
20150301|2015-01-09 05:00,9,147.56,147.57,147.49,147.54,1869
20150301|2015-01-09 05:30,9,147.54,147.56,147.47,147.53,2192
20150301|2015-01-09 06:00,9,147.54,147.56,147.52,147.54,1890
20150301|2015-01-09 06:30,9,147.55,147.55,147.47,147.52,2546
20150301|2015-01-09 07:00,9,147.52,147.53,147.45,147.45,2261
20150301|2015-01-09 07:30,9,147.45,147.58,147.43,147.54,4607
20150301|2015-01-09 08:00,9,147.55,147.56,147.49,147.54,4363
20150301|2015-01-09 08:30,9,147.54,147.6,147.54,147.54,6374
20150301|2015-01-09 09:00,9,147.54,147.56,147.52,147.52,6597
20150301|2015-01-09 09:30,9,147.53,147.63,147.51,147.6,8280
20150301|2015-01-09 10:00,9,147.6,147.66,147.59,147.65,5944
20150301|2015-01-09 10:30,9,147.65,147.7,147.61,147.63,2154
20150301|2015-01-09 11:00,9,147.63,147.71,147.63,147.67,516
20150301|2015-01-09 11:30,9,147.66,147.68,147.62,147.65,188
20150301|2015-01-12 01:00,12,147.48,147.62,147.48,147.62,546
20150301|2015-01-12 01:30,12,147.61,147.62,147.54,147.55,632
20150301|2015-01-12 02:00,12,147.55,147.64,147.53,147.56,2204
20150301|2015-01-12 02:30,12,147.56,147.58,147.48,147.52,1938
20150301|2015-01-12 03:00,12,147.52,147.67,147.48,147.59,2237
20150301|2015-01-12 03:30,12,147.6,147.61,147.48,147.49,2182
20150301|2015-01-12 04:00,12,147.48,147.53,147.48,147.52,1215
20150301|2015-01-12 04:30,12,147.51,147.52,147.45,147.51,1502
20150301|2015-01-12 05:00,12,147.51,147.51,147.43,147.5,2457
20150301|2015-01-12 05:30,12,147.5,147.57,147.49,147.51,1705
20150301|2015-01-12 06:00,12,147.51,147.57,147.5,147.5,832
20150301|2015-01-12 06:30,12,147.51,147.63,147.51,147.63,1633
20150301|2015-01-12 07:00,12,147.62,147.76,147.62,147.76,2704
20150301|2015-01-12 07:30,12,147.76,147.76,147.69,147.73,4323
20150301|2015-01-12 08:00,12,147.73,147.84,147.72,147.79,2991
20150301|2015-01-12 08:30,12,147.78,147.91,147.75,147.9,3553
20150301|2015-01-12 09:00,12,147.91,147.97,147.88,147.92,3045
20150301|2015-01-12 09:30,12,147.93,147.93,147.83,147.83,1742
20150301|2015-01-12 10:00,12,147.84,147.85,147.8,147.84,2483
20150301|2015-01-12 10:30,12,147.84,147.86,147.81,147.85,746
20150301|2015-01-12 11:00,12,147.86,147.89,147.83,147.87,309
20150301|2015-01-12 11:30,12,147.87,147.9,147.86,147.9,182
20150301|2015-01-13 01:00,13,147.89,147.98,147.89,147.97,607
20150301|2015-01-13 01:30,13,147.97,148.12,147.96,148.12,1089
20150301|2015-01-13 02:00,13,148.13,148.14,148.02,148.13,3541
20150301|2015-01-13 02:30,13,148.12,148.26,148.08,148.14,4818
20150301|2015-01-13 03:00,13,148.15,148.18,148.1,148.17,1884
20150301|2015-01-13 03:30,13,148.17,148.2,148.1,148.17,4258
20150301|2015-01-13 04:00,13,148.17,148.19,148.13,148.14,2704
20150301|2015-01-13 04:30,13,148.15,148.15,148.07,148.07,2668
20150301|2015-01-13 05:00,13,148.06,148.09,148.01,148.06,2083
20150301|2015-01-13 05:30,13,148.07,148.12,148.04,148.07,1953
20150301|2015-01-13 06:00,13,148.06,148.09,148.05,148.06,1760
20150301|2015-01-13 06:30,13,148.06,148.15,148.06,148.12,2457
20150301|2015-01-13 07:00,13,148.12,148.17,148.11,148.14,787
20150301|2015-01-13 07:30,13,148.15,148.17,148.08,148.13,4207
20150301|2015-01-13 08:00,13,148.13,148.13,147.98,148.01,4374
20150301|2015-01-13 08:30,13,148.01,148.1,147.96,148.01,4181
20150301|2015-01-13 09:00,13,148.01,148.13,148.01,148.1,2633
20150301|2015-01-13 09:30,13,148.09,148.11,147.99,147.99,2216
20150301|2015-01-13 10:00,13,147.99,148.05,147.96,148.01,2100
20150301|2015-01-13 10:30,13,148.01,148.03,147.98,147.99,1255
20150301|2015-01-13 11:00,13,147.99,148.02,147.97,147.97,586
20150301|2015-01-13 11:30,13,147.98,147.98,147.95,147.98,249
20150301|2015-01-14 01:00,14,148.27,148.35,148.18,148.21,1774
20150301|2015-01-14 01:30,14,148.2,148.21,148.15,148.15,858
20150301|2015-01-14 02:00,14,148.16,148.36,148.16,148.31,3556
20150301|2015-01-14 02:30,14,148.32,148.33,148.2,148.31,4265
20150301|2015-01-14 03:00,14,148.31,148.33,148.23,148.25,1667
20150301|2015-01-14 03:30,14,148.25,148.31,148.22,148.29,2195
20150301|2015-01-14 04:00,14,148.29,148.35,148.26,148.32,3132
20150301|2015-01-14 04:30,14,148.31,148.46,148.31,148.44,3352
20150301|2015-01-14 05:00,14,148.45,148.58,148.45,148.58,4108
20150301|2015-01-14 05:30,14,148.57,148.73,148.57,148.66,5313
20150301|2015-01-14 06:00,14,148.67,148.67,148.6,148.63,2381
20150301|2015-01-14 06:30,14,148.63,148.77,148.63,148.74,2450
20150301|2015-01-14 07:00,14,148.73,148.74,148.6,148.7,3879
20150301|2015-01-14 07:30,14,148.72,148.87,148.71,148.77,7130
20150301|2015-01-14 08:00,14,148.77,148.89,148.76,148.77,2765
20150301|2015-01-14 08:30,14,148.77,148.9,148.76,148.87,3985
20150301|2015-01-14 09:00,14,148.88,148.88,148.79,148.83,3678
20150301|2015-01-14 09:30,14,148.84,148.88,148.83,148.88,2634
20150301|2015-01-14 10:00,14,148.87,148.91,148.84,148.86,3096
20150301|2015-01-14 10:30,14,148.85,148.94,148.84,148.94,2242
20150301|2015-01-14 11:00,14,148.94,148.98,148.94,148.98,300
20150301|2015-01-14 11:30,14,148.98,148.98,148.9,148.93,239
20150301|2015-01-15 01:00,15,148.63,148.77,148.62,148.77,1649
20150301|2015-01-15 01:30,15,148.77,148.82,148.77,148.79,1336
20150301|2015-01-15 02:00,15,148.8,148.8,148.72,148.76,3219
20150301|2015-01-15 02:30,15,148.75,148.78,148.65,148.71,4860
20150301|2015-01-15 03:00,15,148.71,148.74,148.69,148.71,3283
20150301|2015-01-15 03:30,15,148.71,148.97,148.5,148.77,14557
20150301|2015-01-15 04:00,15,148.77,148.88,148.56,148.57,6531
20150301|2015-01-15 04:30,15,148.57,148.82,148.52,148.81,7923
20150301|2015-01-15 05:00,15,148.81,148.93,148.76,148.9,4668
20150301|2015-01-15 05:30,15,148.91,148.95,148.81,148.85,3412
20150301|2015-01-15 06:00,15,148.85,148.89,148.73,148.81,3187
20150301|2015-01-15 06:30,15,148.8,148.9,148.76,148.87,3108
20150301|2015-01-15 07:00,15,148.87,148.93,148.82,148.89,2869
20150301|2015-01-15 07:30,15,148.87,148.9,148.6,148.63,7691
20150301|2015-01-15 08:00,15,148.63,148.75,148.62,148.68,6660
20150301|2015-01-15 08:30,15,148.68,148.77,148.63,148.73,4932
20150301|2015-01-15 09:00,15,148.74,148.77,148.7,148.72,2961
20150301|2015-01-15 09:30,15,148.71,148.75,148.64,148.72,2310
20150301|2015-01-15 10:00,15,148.72,148.77,148.67,148.75,3184
20150301|2015-01-15 10:30,15,148.76,148.77,148.67,148.72,948
20150301|2015-01-15 11:00,15,148.71,148.77,148.66,148.76,510
20150301|2015-01-15 11:30,15,148.76,148.78,148.69,148.72,647
20150301|2015-01-16 01:00,16,148.8,148.85,148.74,148.85,1353
20150301|2015-01-16 01:30,16,148.85,148.98,148.8,148.97,1468
20150301|2015-01-16 02:00,16,148.97,149.26,148.97,149.21,7057
20150301|2015-01-16 02:30,16,149.21,149.36,149.21,149.27,3400
20150301|2015-01-16 03:00,16,149.28,149.29,149.12,149.14,3982
20150301|2015-01-16 03:30,16,149.15,149.22,149.12,149.13,4179
20150301|2015-01-16 04:00,16,149.14,149.19,149.1,149.14,3170
20150301|2015-01-16 04:30,16,149.13,149.2,149.11,149.2,3073
20150301|2015-01-16 05:00,16,149.2,149.22,149.04,149.05,2414
20150301|2015-01-16 05:30,16,149.05,149.06,148.98,149.04,2468
20150301|2015-01-16 06:00,16,149.04,149.18,149.03,149.18,2435
20150301|2015-01-16 06:30,16,149.18,149.28,149.17,149.2,1957
20150301|2015-01-16 07:00,16,149.21,149.28,149.19,149.23,1949
20150301|2015-01-16 07:30,16,149.24,149.26,149.05,149.14,4247
20150301|2015-01-16 08:00,16,149.13,149.18,149.04,149.07,2150
20150301|2015-01-16 08:30,16,149.06,149.19,149.03,149.17,6017
20150301|2015-01-16 09:00,16,149.15,149.2,148.95,149,3300
20150301|2015-01-16 09:30,16,149.01,149.05,148.95,148.96,3280
20150301|2015-01-16 10:00,16,148.96,149.04,148.91,149.02,2664
20150301|2015-01-16 10:30,16,149.03,149.12,149.02,149.08,1336
20150301|2015-01-16 11:00,16,149.08,149.08,148.99,149.02,868
20150301|2015-01-16 11:30,16,149.02,149.03,148.96,148.97,816
20150301|2015-01-19 01:00,19,149.16,149.16,149.04,149.06,1114
20150301|2015-01-19 01:30,19,149.05,149.1,149.01,149.02,1647
20150301|2015-01-19 02:00,19,149.01,149.12,149.01,149.06,1581
20150301|2015-01-19 02:30,19,149.06,149.08,149,149.07,985
20150301|2015-01-19 03:00,19,149.08,149.18,149.05,149.14,4247
20150301|2015-01-19 03:30,19,149.14,149.2,149.1,149.13,2815
20150301|2015-01-19 04:00,19,149.13,149.17,149.03,149.05,3191
20150301|2015-01-19 04:30,19,149.05,149.18,149.05,149.13,2662
20150301|2015-01-19 05:00,19,149.13,149.16,149.1,149.14,1438
20150301|2015-01-19 05:30,19,149.14,149.16,149.1,149.15,1714
20150301|2015-01-19 06:00,19,149.15,149.15,149.09,149.12,1978
20150301|2015-01-19 06:30,19,149.12,149.13,149.07,149.08,1190
20150301|2015-01-19 07:00,19,149.07,149.08,149.04,149.05,858
20150301|2015-01-19 07:30,19,149.05,149.13,149.04,149.13,2042
20150301|2015-01-19 08:00,19,149.13,149.14,149.06,149.08,2006
20150301|2015-01-19 08:30,19,149.08,149.14,149.06,149.07,1692
20150301|2015-01-19 09:00,19,149.08,149.08,148.98,149.02,2113
20150301|2015-01-19 09:30,19,149.01,149.04,149,149.03,1498
20150301|2015-01-19 10:00,19,149.04,149.09,149.03,149.07,880
20150301|2015-01-19 10:30,19,149.07,149.08,149.04,149.04,610
20150301|2015-01-19 11:00,19,149.04,149.04,149.03,149.04,59
20150301|2015-01-19 11:30,19,149.06,149.08,149.01,149.08,166
20150301|2015-01-20 01:00,20,148.99,149.03,148.92,149.02,945
20150301|2015-01-20 01:30,20,149.01,149.08,148.96,149.08,1019
20150301|2015-01-20 02:00,20,149.08,149.09,149.01,149.07,3961
20150301|2015-01-20 02:30,20,149.06,149.06,149,149.05,3078
20150301|2015-01-20 03:00,20,149.06,149.12,149.01,149.03,2782
20150301|2015-01-20 03:30,20,149.03,149.08,148.99,149.07,2214
20150301|2015-01-20 04:00,20,149.06,149.09,148.96,149.02,3725
20150301|2015-01-20 04:30,20,149.02,149.08,149.01,149.07,2486
20150301|2015-01-20 05:00,20,149.07,149.08,148.99,149.02,1224
20150301|2015-01-20 05:30,20,149.03,149.04,148.92,148.95,2212
20150301|2015-01-20 06:00,20,148.94,148.96,148.87,148.89,3100
20150301|2015-01-20 06:30,20,148.89,148.95,148.89,148.92,1525
20150301|2015-01-20 07:00,20,148.92,148.98,148.91,148.91,2391
20150301|2015-01-20 07:30,20,148.91,148.91,148.81,148.9,3351
20150301|2015-01-20 08:00,20,148.9,148.97,148.89,148.95,4669
20150301|2015-01-20 08:30,20,148.95,148.95,148.89,148.93,6018
20150301|2015-01-20 09:00,20,148.93,148.95,148.87,148.94,4203
20150301|2015-01-20 09:30,20,148.93,149.03,148.93,149,3978
20150301|2015-01-20 10:00,20,149,149,148.86,148.88,3291
20150301|2015-01-20 10:30,20,148.88,148.93,148.88,148.9,774
20150301|2015-01-20 11:00,20,148.9,148.92,148.88,148.9,583
20150301|2015-01-20 11:30,20,148.89,148.93,148.88,148.92,271
20150301|2015-01-21 01:00,21,148.92,148.97,148.92,148.96,735
20150301|2015-01-21 01:30,21,148.96,149.01,148.95,148.96,756
20150301|2015-01-21 02:00,21,148.97,148.99,148.88,148.91,3473
20150301|2015-01-21 02:30,21,148.92,148.93,148.74,148.75,4376
20150301|2015-01-21 03:00,21,148.74,148.74,148.43,148.52,9699
20150301|2015-01-21 03:30,21,148.52,148.58,148.34,148.49,5584
20150301|2015-01-21 04:00,21,148.48,148.49,148.25,148.27,4947
20150301|2015-01-21 04:30,21,148.26,148.49,148.26,148.49,6091
20150301|2015-01-21 05:00,21,148.49,148.55,148.42,148.48,3714
20150301|2015-01-21 05:30,21,148.49,148.57,148.48,148.54,3146
20150301|2015-01-21 06:00,21,148.54,148.56,148.47,148.49,2132
20150301|2015-01-21 06:30,21,148.48,148.49,148.26,148.32,4318
20150301|2015-01-21 07:00,21,148.33,148.41,148.24,148.31,3488
20150301|2015-01-21 07:30,21,148.31,148.41,148.31,148.33,2548
20150301|2015-01-21 08:00,21,148.33,148.39,148.26,148.35,3828
20150301|2015-01-21 08:30,21,148.35,148.69,148.29,148.31,9445
20150301|2015-01-21 09:00,21,148.31,148.46,148.27,148.29,6746
20150301|2015-01-21 09:30,21,148.3,148.43,148.3,148.37,4480
20150301|2015-01-21 10:00,21,148.37,148.38,148.21,148.28,6610
20150301|2015-01-21 10:30,21,148.27,148.38,148.18,148.22,2853
20150301|2015-01-21 11:00,21,148.22,148.22,148.18,148.21,207
20150301|2015-01-21 11:30,21,148.2,148.23,148.15,148.17,540
20150301|2015-01-22 01:00,22,147.91,148.11,147.91,148.04,3454
20150301|2015-01-22 01:30,22,148.03,148.13,147.96,147.96,4057
20150301|2015-01-22 02:00,22,147.95,147.96,147.74,147.88,7270
20150301|2015-01-22 02:30,22,147.88,147.99,147.88,147.94,4556
20150301|2015-01-22 03:00,22,147.95,148.13,147.95,148.05,5275
20150301|2015-01-22 03:30,22,148.05,148.18,148.01,148.02,8177
20150301|2015-01-22 04:00,22,148.03,148.03,147.83,147.91,4384
20150301|2015-01-22 04:30,22,147.91,148.04,147.88,147.93,5984
20150301|2015-01-22 05:00,22,147.93,147.97,147.83,147.85,2822
20150301|2015-01-22 05:30,22,147.85,147.92,147.82,147.82,1972
20150301|2015-01-22 06:00,22,147.82,147.84,147.69,147.73,3778
20150301|2015-01-22 06:30,22,147.71,147.87,147.71,147.82,2311
20150301|2015-01-22 07:00,22,147.81,147.87,147.71,147.79,2638
20150301|2015-01-22 07:30,22,147.79,148.6,147.72,148.49,4971
20150301|2015-01-22 08:00,22,148.5,149.54,148.49,149.36,14504
20150301|2015-01-22 08:30,22,149.36,149.57,149.17,149.22,9394
20150301|2015-01-22 09:00,22,149.22,149.33,149.1,149.18,5713
20150301|2015-01-22 09:30,22,149.19,149.41,149.17,149.29,5077
20150301|2015-01-22 10:00,22,149.29,149.29,149.12,149.16,3693
20150301|2015-01-22 10:30,22,149.15,149.26,149.13,149.19,1463
20150301|2015-01-22 11:00,22,149.2,149.28,149.19,149.27,666
20150301|2015-01-22 11:30,22,149.28,149.3,149.23,149.26,479
20150301|2015-01-23 01:00,23,149.37,149.67,149.22,149.67,4065
20150301|2015-01-23 01:30,23,149.67,149.88,149.59,149.74,3860
20150301|2015-01-23 02:00,23,149.73,150.18,149.54,150.01,11752
20150301|2015-01-23 02:30,23,150,150.21,150,150.05,8576
20150301|2015-01-23 03:00,23,150.06,150.1,149.95,150.04,6246
20150301|2015-01-23 03:30,23,150.04,150.08,149.96,149.97,3730
20150301|2015-01-23 04:00,23,149.97,149.99,149.78,149.9,4848
20150301|2015-01-23 04:30,23,149.9,150.04,149.9,150,2966
20150301|2015-01-23 05:00,23,150,150.05,149.94,149.95,3809
20150301|2015-01-23 05:30,23,149.94,149.94,149.78,149.86,3070
20150301|2015-01-23 06:00,23,149.87,150.03,149.83,149.94,2979
20150301|2015-01-23 06:30,23,149.95,149.96,149.8,149.81,2813
20150301|2015-01-23 07:00,23,149.82,149.93,149.76,149.82,7049
20150301|2015-01-23 07:30,23,149.82,149.84,149.67,149.75,3337
20150301|2015-01-23 08:00,23,149.76,149.82,149.64,149.68,5877
20150301|2015-01-23 08:30,23,149.69,149.81,149.68,149.8,1972
20150301|2015-01-23 09:00,23,149.8,149.92,149.77,149.83,5732
20150301|2015-01-23 09:30,23,149.83,150.01,149.82,149.91,2441
20150301|2015-01-23 10:00,23,149.91,149.91,149.69,149.72,2927
20150301|2015-01-23 10:30,23,149.71,149.82,149.71,149.79,586
20150301|2015-01-23 11:00,23,149.79,149.88,149.77,149.85,368
20150301|2015-01-23 11:30,23,149.86,149.89,149.8,149.87,257
20150301|2015-01-26 01:00,26,149.78,149.97,149.65,149.84,2556
20150301|2015-01-26 01:30,26,149.85,149.85,149.72,149.79,1676
20150301|2015-01-26 02:00,26,149.81,149.82,149.63,149.63,3870
20150301|2015-01-26 02:30,26,149.63,149.67,149.55,149.64,2497
20150301|2015-01-26 03:00,26,149.65,149.77,149.65,149.69,3403
20150301|2015-01-26 03:30,26,149.69,149.75,149.67,149.74,1819
20150301|2015-01-26 04:00,26,149.74,149.75,149.68,149.71,2401
20150301|2015-01-26 04:30,26,149.71,149.76,149.65,149.7,1398
20150301|2015-01-26 05:00,26,149.69,149.69,149.56,149.57,1568
20150301|2015-01-26 05:30,26,149.56,149.6,149.49,149.6,3068
20150301|2015-01-26 06:00,26,149.6,149.64,149.52,149.52,1426
20150301|2015-01-26 06:30,26,149.53,149.57,149.51,149.51,2113
20150301|2015-01-26 07:00,26,149.52,149.53,149.43,149.46,2639
20150301|2015-01-26 07:30,26,149.46,149.47,149.35,149.47,2031
20150301|2015-01-26 08:00,26,149.46,149.49,149.39,149.41,2127
20150301|2015-01-26 08:30,26,149.41,149.58,149.39,149.58,2161
20150301|2015-01-26 09:00,26,149.58,149.62,149.49,149.5,4063
20150301|2015-01-26 09:30,26,149.49,149.52,149.4,149.4,3220
20150301|2015-01-26 10:00,26,149.4,149.45,149.35,149.39,3393
20150301|2015-01-26 10:30,26,149.39,149.4,149.33,149.34,710
20150301|2015-01-26 11:00,26,149.34,149.36,149.32,149.35,312
20150301|2015-01-26 11:30,26,149.35,149.38,149.3,149.3,273
20150301|2015-01-26 12:00,26,149.32,149.32,149.32,149.32,1
20150301|2015-01-27 01:00,27,149.38,149.51,149.36,149.45,862
20150301|2015-01-27 01:30,27,149.46,149.53,149.46,149.51,977
20150301|2015-01-27 02:00,27,149.49,149.59,149.43,149.43,1713
20150301|2015-01-27 02:30,27,149.44,149.59,149.42,149.51,2918
20150301|2015-01-27 03:00,27,149.5,149.5,149.31,149.42,3799
20150301|2015-01-27 03:30,27,149.42,149.48,149.35,149.37,3586
20150301|2015-01-27 04:00,27,149.36,149.41,149.26,149.4,2811
20150301|2015-01-27 04:30,27,149.4,149.41,149.35,149.41,1258
20150301|2015-01-27 05:00,27,149.42,149.43,149.26,149.27,1378
20150301|2015-01-27 05:30,27,149.27,149.39,149.25,149.34,2211
20150301|2015-01-27 06:00,27,149.34,149.35,149.25,149.29,1445
20150301|2015-01-27 06:30,27,149.29,149.37,149.27,149.35,1860
20150301|2015-01-27 07:00,27,149.34,149.44,149.34,149.41,2809
20150301|2015-01-27 07:30,27,149.4,149.54,149.34,149.45,4017
20150301|2015-01-27 08:00,27,149.44,149.48,149.41,149.43,3196
20150301|2015-01-27 08:30,27,149.44,149.49,149.41,149.44,2047
20150301|2015-01-27 09:00,27,149.44,149.44,149.36,149.37,2063
20150301|2015-01-27 09:30,27,149.37,149.41,149.34,149.41,2838
20150301|2015-01-27 10:00,27,149.41,149.5,149.4,149.4,2877
20150301|2015-01-27 10:30,27,149.41,149.43,149.4,149.43,506
20150301|2015-01-27 11:00,27,149.42,149.43,149.38,149.38,95
20150301|2015-01-27 11:30,27,149.37,149.42,149.37,149.37,234
20150301|2015-01-28 01:00,28,149.22,149.3,149.12,149.13,1669
20150301|2015-01-28 01:30,28,149.11,149.11,148.85,148.97,2717
20150301|2015-01-28 02:00,28,148.96,149.07,148.95,149.04,3199
20150301|2015-01-28 02:30,28,149.05,149.13,148.96,149.11,3966
20150301|2015-01-28 03:00,28,149.12,149.24,149.09,149.14,6264
20150301|2015-01-28 03:30,28,149.13,149.21,149.11,149.19,2809
20150301|2015-01-28 04:00,28,149.18,149.22,149.14,149.21,3063
20150301|2015-01-28 04:30,28,149.21,149.36,149.13,149.32,3100
20150301|2015-01-28 05:00,28,149.33,149.51,149.33,149.36,3481
20150301|2015-01-28 05:30,28,149.36,149.37,149.17,149.17,2105
20150301|2015-01-28 06:00,28,149.17,149.28,149.11,149.28,3739
20150301|2015-01-28 06:30,28,149.28,149.3,149.16,149.21,1843
20150301|2015-01-28 07:00,28,149.2,149.27,149.2,149.26,1389
20150301|2015-01-28 07:30,28,149.25,149.31,149.22,149.23,2232
20150301|2015-01-28 08:00,28,149.25,149.4,149.24,149.3,2698
20150301|2015-01-28 08:30,28,149.29,149.36,149.26,149.35,2899
20150301|2015-01-28 09:00,28,149.35,149.43,149.35,149.42,2253
20150301|2015-01-28 09:30,28,149.42,149.43,149.34,149.42,2372
20150301|2015-01-28 10:00,28,149.43,149.55,149.39,149.48,3641
20150301|2015-01-28 10:30,28,149.47,149.57,149.47,149.52,1471
20150301|2015-01-28 11:00,28,149.52,149.58,149.52,149.53,456
20150301|2015-01-28 11:30,28,149.52,149.57,149.5,149.54,493
20150301|2015-01-29 01:00,29,149.52,149.66,149.45,149.51,1923
20150301|2015-01-29 01:30,29,149.51,149.56,149.46,149.52,1134
20150301|2015-01-29 02:00,29,149.53,149.58,149.39,149.42,2060
20150301|2015-01-29 02:30,29,149.43,149.51,149.32,149.37,2422
20150301|2015-01-29 03:00,29,149.36,149.42,149.3,149.31,2732
20150301|2015-01-29 03:30,29,149.32,149.35,149.14,149.21,2992
20150301|2015-01-29 04:00,29,149.21,149.38,149.21,149.37,3631
20150301|2015-01-29 04:30,29,149.37,149.44,149.31,149.43,3826
20150301|2015-01-29 05:00,29,149.44,149.57,149.4,149.4,2560
20150301|2015-01-29 05:30,29,149.4,149.44,149.32,149.32,2429
20150301|2015-01-29 06:00,29,149.33,149.37,149.26,149.28,3064
20150301|2015-01-29 06:30,29,149.28,149.34,149.27,149.32,2730
20150301|2015-01-29 07:00,29,149.31,149.37,149.18,149.28,4446
20150301|2015-01-29 07:30,29,149.27,149.35,149.21,149.31,2783
20150301|2015-01-29 08:00,29,149.31,149.34,149.29,149.32,2131
20150301|2015-01-29 08:30,29,149.31,149.4,149.3,149.38,3337
20150301|2015-01-29 09:00,29,149.38,149.39,149.31,149.33,3422
20150301|2015-01-29 09:30,29,149.33,149.45,149.33,149.34,2618
20150301|2015-01-29 10:00,29,149.35,149.36,149.29,149.35,2230
20150301|2015-01-29 10:30,29,149.34,149.37,149.27,149.28,671
20150301|2015-01-29 11:00,29,149.28,149.3,149.26,149.28,740
20150301|2015-01-29 11:30,29,149.28,149.28,149.24,149.24,148
20150301|2015-01-30 01:00,30,149.32,149.41,149.28,149.39,711
20150301|2015-01-30 01:30,30,149.4,149.54,149.4,149.48,2919
20150301|2015-01-30 02:00,30,149.48,149.54,149.42,149.51,2604
20150301|2015-01-30 02:30,30,149.51,149.56,149.45,149.54,4263
20150301|2015-01-30 03:00,30,149.54,149.62,149.53,149.58,2308
20150301|2015-01-30 03:30,30,149.58,149.63,149.56,149.6,2810
20150301|2015-01-30 04:00,30,149.6,149.61,149.52,149.57,2226
20150301|2015-01-30 04:30,30,149.56,149.64,149.56,149.59,2179
20150301|2015-01-30 05:00,30,149.6,149.62,149.5,149.52,2147
20150301|2015-01-30 05:30,30,149.52,149.53,149.39,149.5,3002
20150301|2015-01-30 06:00,30,149.49,149.52,149.45,149.47,2741
20150301|2015-01-30 06:30,30,149.47,149.51,149.44,149.44,2466
20150301|2015-01-30 07:00,30,149.45,149.58,149.44,149.53,3196
20150301|2015-01-30 07:30,30,149.54,149.6,149.52,149.54,3978
20150301|2015-01-30 08:00,30,149.54,149.67,149.54,149.6,2763
20150301|2015-01-30 08:30,30,149.6,149.64,149.55,149.64,3870
20150301|2015-01-30 09:00,30,149.65,149.67,149.58,149.67,4549
20150301|2015-01-30 09:30,30,149.68,149.74,149.65,149.73,4184
20150301|2015-01-30 10:00,30,149.73,149.99,149.72,149.87,8886
20150301|2015-01-30 10:30,30,149.87,150.02,149.85,149.94,3570
20150301|2015-01-30 11:00,30,149.93,150.02,149.9,149.98,1919
20150301|2015-01-30 11:30,30,149.97,149.97,149.88,149.92,678
20150301|2015-02-02 01:00,2,149.9,149.94,149.83,149.86,1786
20150301|2015-02-02 01:30,2,149.86,149.9,149.84,149.87,663
20150301|2015-02-02 02:00,2,149.87,149.92,149.75,149.83,3528
20150301|2015-02-02 02:30,2,149.84,149.85,149.76,149.84,2314
20150301|2015-02-02 03:00,2,149.85,149.99,149.84,149.98,3415
20150301|2015-02-02 03:30,2,149.98,149.99,149.86,149.89,2308
20150301|2015-02-02 04:00,2,149.9,149.96,149.89,149.92,1827
20150301|2015-02-02 04:30,2,149.93,149.97,149.92,149.97,1993
20150301|2015-02-02 05:00,2,149.97,149.98,149.9,149.95,1632
20150301|2015-02-02 05:30,2,149.95,149.96,149.92,149.95,1550
20150301|2015-02-02 06:00,2,149.95,149.95,149.84,149.91,1953
20150301|2015-02-02 06:30,2,149.9,149.92,149.81,149.83,2262
20150301|2015-02-02 07:00,2,149.83,149.84,149.79,149.82,1912
20150301|2015-02-02 07:30,2,149.82,149.87,149.76,149.8,2288
20150301|2015-02-02 08:00,2,149.81,149.81,149.74,149.8,1994
20150301|2015-02-02 08:30,2,149.79,149.95,149.78,149.93,1988
20150301|2015-02-02 09:00,2,149.95,149.99,149.89,149.91,3761
20150301|2015-02-02 09:30,2,149.91,149.92,149.81,149.82,3498
20150301|2015-02-02 10:00,2,149.82,149.9,149.78,149.81,3022
20150301|2015-02-02 10:30,2,149.83,149.85,149.8,149.84,770
20150301|2015-02-02 11:00,2,149.83,149.91,149.83,149.88,361
20150301|2015-02-02 11:30,2,149.89,149.94,149.88,149.91,456
20150301|2015-02-03 01:00,3,149.9,149.94,149.84,149.87,804
20150301|2015-02-03 01:30,3,149.87,149.99,149.87,149.9,3137
20150301|2015-02-03 02:00,3,149.91,149.94,149.82,149.87,3010
20150301|2015-02-03 02:30,3,149.88,149.94,149.8,149.83,2893
20150301|2015-02-03 03:00,3,149.84,149.85,149.72,149.74,2575
20150301|2015-02-03 03:30,3,149.73,149.82,149.73,149.81,2225
20150301|2015-02-03 04:00,3,149.81,149.83,149.74,149.8,1615
20150301|2015-02-03 04:30,3,149.8,149.81,149.72,149.73,1251
20150301|2015-02-03 05:00,3,149.73,149.75,149.68,149.71,1148
20150301|2015-02-03 05:30,3,149.72,149.79,149.72,149.75,1804
20150301|2015-02-03 06:00,3,149.74,149.8,149.74,149.79,1804
20150301|2015-02-03 06:30,3,149.79,149.85,149.77,149.8,1437
20150301|2015-02-03 07:00,3,149.81,149.88,149.7,149.74,3936
20150301|2015-02-03 07:30,3,149.74,149.78,149.68,149.69,2796
20150301|2015-02-03 08:00,3,149.68,149.78,149.64,149.75,4510
20150301|2015-02-03 08:30,3,149.75,149.76,149.59,149.6,4081
20150301|2015-02-03 09:00,3,149.6,149.62,149.52,149.58,2241
20150301|2015-02-03 09:30,3,149.58,149.61,149.48,149.58,2116
20150301|2015-02-03 10:00,3,149.58,149.59,149.48,149.53,3358
20150301|2015-02-03 10:30,3,149.53,149.56,149.5,149.53,1372
20150301|2015-02-03 11:00,3,149.53,149.54,149.46,149.46,237
20150301|2015-02-03 11:30,3,149.48,149.48,149.43,149.46,80
20150301|2015-02-04 01:00,4,149.28,149.34,149.23,149.28,3026
20150301|2015-02-04 01:30,4,149.29,149.34,149.27,149.29,1766
20150301|2015-02-04 02:00,4,149.3,149.43,149.27,149.41,5730
20150301|2015-02-04 02:30,4,149.42,149.49,149.39,149.46,7736
20150301|2015-02-04 03:00,4,149.45,149.46,149.39,149.43,4854
20150301|2015-02-04 03:30,4,149.43,149.55,149.41,149.52,3732
20150301|2015-02-04 04:00,4,149.51,149.54,149.46,149.53,3404
20150301|2015-02-04 04:30,4,149.53,149.67,149.47,149.6,9004
20150301|2015-02-04 05:00,4,149.61,149.64,149.56,149.6,2498
20150301|2015-02-04 05:30,4,149.61,149.62,149.5,149.56,4834
20150301|2015-02-04 06:00,4,149.55,149.69,149.55,149.66,7416
20150301|2015-02-04 06:30,4,149.66,149.68,149.57,149.6,4908
20150301|2015-02-04 07:00,4,149.6,149.62,149.45,149.45,4393
20150301|2015-02-04 07:30,4,149.45,149.47,149.34,149.42,3941
20150301|2015-02-04 08:00,4,149.43,149.51,149.41,149.42,1748
20150301|2015-02-04 08:30,4,149.42,149.48,149.37,149.43,1696
20150301|2015-02-04 09:00,4,149.42,149.45,149.31,149.35,2552
20150301|2015-02-04 09:30,4,149.35,149.4,149.32,149.35,3527
20150301|2015-02-04 10:00,4,149.34,149.37,149.3,149.33,2147
20150301|2015-02-04 10:30,4,149.34,149.34,149.25,149.33,2010
20150301|2015-02-04 11:00,4,149.33,149.34,149.26,149.34,421
20150301|2015-02-04 11:30,4,149.35,149.45,149.33,149.42,1204
20150301|2015-02-05 01:00,5,149.66,149.75,149.55,149.56,4467
20150301|2015-02-05 01:30,5,149.55,149.61,149.49,149.51,2673
20150301|2015-02-05 02:00,5,149.51,149.62,149.48,149.53,4536
20150301|2015-02-05 02:30,5,149.53,149.61,149.5,149.59,3417
20150301|2015-02-05 03:00,5,149.6,149.61,149.44,149.56,12711
20150301|2015-02-05 03:30,5,149.56,149.65,149.44,149.51,29190
20150301|2015-02-05 04:00,5,149.51,149.61,149.44,149.45,8799
20150301|2015-02-05 04:30,5,149.45,149.5,149.42,149.47,3092
20150301|2015-02-05 05:00,5,149.48,149.48,149.35,149.43,3015
20150301|2015-02-05 05:30,5,149.43,149.44,149.31,149.36,4190
20150301|2015-02-05 06:00,5,149.35,149.41,149.34,149.41,2570
20150301|2015-02-05 06:30,5,149.41,149.41,149.3,149.36,1921
20150301|2015-02-05 07:00,5,149.37,149.4,149.27,149.31,2163
20150301|2015-02-05 07:30,5,149.28,149.28,149.17,149.22,3695
20150301|2015-02-05 08:00,5,149.22,149.36,149.19,149.29,2043
20150301|2015-02-05 08:30,5,149.29,149.39,149.25,149.3,2629
20150301|2015-02-05 09:00,5,149.3,149.37,149.27,149.36,2054
20150301|2015-02-05 09:30,5,149.36,149.39,149.3,149.35,3310
20150301|2015-02-05 10:00,5,149.36,149.38,149.31,149.31,3948
20150301|2015-02-05 10:30,5,149.32,149.4,149.31,149.36,1053
20150301|2015-02-05 11:00,5,149.36,149.38,149.34,149.37,567
20150301|2015-02-05 11:30,5,149.39,149.39,149.34,149.35,147
20150301|2015-02-06 01:00,6,149.32,149.46,149.32,149.45,782
20150301|2015-02-06 01:30,6,149.44,149.45,149.41,149.45,681
20150301|2015-02-06 02:00,6,149.44,149.61,149.43,149.55,4037
20150301|2015-02-06 02:30,6,149.54,149.55,149.49,149.5,3400
20150301|2015-02-06 03:00,6,149.5,149.54,149.48,149.49,1928
20150301|2015-02-06 03:30,6,149.48,149.61,149.48,149.58,3011
20150301|2015-02-06 04:00,6,149.58,149.58,149.49,149.51,1392
20150301|2015-02-06 04:30,6,149.5,149.53,149.46,149.52,1364
20150301|2015-02-06 05:00,6,149.52,149.57,149.5,149.53,1685
20150301|2015-02-06 05:30,6,149.54,149.55,149.43,149.44,1345
20150301|2015-02-06 06:00,6,149.45,149.49,149.41,149.42,2307
20150301|2015-02-06 06:30,6,149.43,149.48,149.4,149.47,2308
20150301|2015-02-06 07:00,6,149.47,149.49,149.37,149.47,2309
20150301|2015-02-06 07:30,6,149.46,149.46,149.17,149.29,7876
20150301|2015-02-06 08:00,6,149.29,149.33,149.2,149.31,2175
20150301|2015-02-06 08:30,6,149.31,149.48,149.25,149.27,3122
20150301|2015-02-06 09:00,6,149.27,149.27,149.06,149.13,3173
20150301|2015-02-06 09:30,6,149.13,149.16,149.01,149.04,3295
20150301|2015-02-06 10:00,6,149.04,149.06,148.95,148.98,3990
20150301|2015-02-06 10:30,6,148.98,149.01,148.95,148.99,956
20150301|2015-02-06 11:00,6,148.98,149.01,148.94,148.95,370
20150301|2015-02-06 11:30,6,148.94,148.96,148.88,148.91,214
20150301|2015-02-09 01:00,9,149.06,149.15,148.9,148.93,2074
20150301|2015-02-09 01:30,9,148.93,148.99,148.87,148.98,1843
20150301|2015-02-09 02:00,9,148.98,149.16,148.97,149.14,4393
20150301|2015-02-09 02:30,9,149.14,149.17,149.08,149.13,1453
20150301|2015-02-09 03:00,9,149.13,149.17,149.08,149.12,1489
20150301|2015-02-09 03:30,9,149.12,149.25,149.09,149.23,2377
20150301|2015-02-09 04:00,9,149.24,149.29,149.2,149.25,2505
20150301|2015-02-09 04:30,9,149.25,149.36,149.24,149.33,3262
20150301|2015-02-09 05:00,9,149.33,149.36,149.27,149.3,3452
20150301|2015-02-09 05:30,9,149.3,149.36,149.28,149.32,2040
20150301|2015-02-09 06:00,9,149.33,149.36,149.28,149.33,2391
20150301|2015-02-09 06:30,9,149.32,149.34,149.22,149.23,1808
20150301|2015-02-09 07:00,9,149.23,149.25,149.15,149.24,1812
20150301|2015-02-09 07:30,9,149.24,149.29,149.2,149.2,2926
20150301|2015-02-09 08:00,9,149.2,149.21,149.14,149.16,2157
20150301|2015-02-09 08:30,9,149.16,149.17,148.99,149.01,4324
20150301|2015-02-09 09:00,9,149.01,149.16,149,149.06,3713
20150301|2015-02-09 09:30,9,149.06,149.12,149.04,149.1,2678
20150301|2015-02-09 10:00,9,149.1,149.13,149.05,149.06,3094
20150301|2015-02-09 10:30,9,149.06,149.08,149.04,149.05,836
20150301|2015-02-09 11:00,9,149.05,149.09,149.04,149.08,341
20150301|2015-02-09 11:30,9,149.09,149.09,149.03,149.08,126
20150301|2015-02-10 01:00,10,148.99,149.02,148.9,148.95,708
20150301|2015-02-10 01:30,10,148.95,148.99,148.93,148.95,674
20150301|2015-02-10 02:00,10,148.95,149.03,148.9,148.91,3304
20150301|2015-02-10 02:30,10,148.91,149.05,148.91,149.04,2600
20150301|2015-02-10 03:00,10,149.04,149.11,148.98,149.1,2046
20150301|2015-02-10 03:30,10,149.09,149.12,149.05,149.08,2407
20150301|2015-02-10 04:00,10,149.08,149.08,148.98,149.02,2686
20150301|2015-02-10 04:30,10,149.02,149.09,148.97,149.04,2179
20150301|2015-02-10 05:00,10,149.04,149.1,148.98,148.98,2414
20150301|2015-02-10 05:30,10,148.98,149.02,148.95,149,2149
20150301|2015-02-10 06:00,10,148.99,149.01,148.88,148.94,4887
20150301|2015-02-10 06:30,10,148.93,148.98,148.92,148.97,1766
20150301|2015-02-10 07:00,10,148.97,148.97,148.82,148.84,2909
20150301|2015-02-10 07:30,10,148.83,148.87,148.72,148.72,3826
20150301|2015-02-10 08:00,10,148.72,148.79,148.67,148.74,7575
20150301|2015-02-10 08:30,10,148.74,148.74,148.63,148.74,7135
20150301|2015-02-10 09:00,10,148.74,148.76,148.53,148.63,4956
20150301|2015-02-10 09:30,10,148.62,148.76,148.61,148.65,3227
20150301|2015-02-10 10:00,10,148.64,148.71,148.63,148.67,3017
20150301|2015-02-10 10:30,10,148.68,148.68,148.63,148.64,1245
20150301|2015-02-10 11:00,10,148.64,148.66,148.63,148.65,505
20150301|2015-02-10 11:30,10,148.65,148.68,148.6,148.68,424
20150301|2015-02-10 12:00,10,148.69,148.69,148.69,148.69,1
20150301|2015-02-11 01:00,11,148.69,148.8,148.69,148.78,626
20150301|2015-02-11 01:30,11,148.79,148.83,148.77,148.83,430
20150301|2015-02-11 02:00,11,148.83,148.89,148.8,148.84,2066
20150301|2015-02-11 02:30,11,148.84,148.86,148.79,148.8,1622
20150301|2015-02-11 03:00,11,148.8,148.8,148.73,148.76,1620
20150301|2015-02-11 03:30,11,148.76,148.87,148.76,148.86,4359
20150301|2015-02-11 04:00,11,148.86,148.92,148.85,148.86,3496
20150301|2015-02-11 04:30,11,148.87,148.88,148.83,148.85,2750
20150301|2015-02-11 05:00,11,148.85,148.86,148.8,148.81,1457
20150301|2015-02-11 05:30,11,148.82,148.87,148.81,148.87,1113
20150301|2015-02-11 06:00,11,148.86,148.88,148.83,148.83,1095
20150301|2015-02-11 06:30,11,148.83,148.86,148.82,148.85,983
20150301|2015-02-11 07:00,11,148.85,148.89,148.85,148.89,1650
20150301|2015-02-11 07:30,11,148.89,148.92,148.87,148.92,2407
20150301|2015-02-11 08:00,11,148.92,148.95,148.88,148.89,1857
20150301|2015-02-11 08:30,11,148.88,148.91,148.86,148.9,2579
20150301|2015-02-11 09:00,11,148.9,148.94,148.89,148.91,3273
20150301|2015-02-11 09:30,11,148.91,148.98,148.9,148.92,2131
20150301|2015-02-11 10:00,11,148.92,148.95,148.9,148.92,2688
20150301|2015-02-11 10:30,11,148.91,148.91,148.86,148.87,1598
20150301|2015-02-11 11:00,11,148.87,148.88,148.79,148.79,1099
20150301|2015-02-11 11:30,11,148.79,148.81,148.77,148.81,261
20150301|2015-02-12 01:00,12,148.86,148.95,148.86,148.94,894
20150301|2015-02-12 01:30,12,148.95,149.06,148.94,149.03,1454
20150301|2015-02-12 02:00,12,149.04,149.14,149.02,149.13,3879
20150301|2015-02-12 02:30,12,149.13,149.22,148.94,148.98,3857
20150301|2015-02-12 03:00,12,148.98,149,148.87,148.99,3669
20150301|2015-02-12 03:30,12,148.99,149.01,148.9,148.95,2689
20150301|2015-02-12 04:00,12,148.94,148.99,148.9,148.96,2176
20150301|2015-02-12 04:30,12,148.96,149.03,148.93,148.98,5147
20150301|2015-02-12 05:00,12,148.97,148.97,148.87,148.94,1907
20150301|2015-02-12 05:30,12,148.94,148.96,148.91,148.91,1603
20150301|2015-02-12 06:00,12,148.9,148.92,148.83,148.92,1903
20150301|2015-02-12 06:30,12,148.91,149,148.89,149,1334
20150301|2015-02-12 07:00,12,149,149.02,148.91,148.94,2545
20150301|2015-02-12 07:30,12,148.95,149.14,148.95,149.08,3958
20150301|2015-02-12 08:00,12,149.07,149.14,149.07,149.14,2363
20150301|2015-02-12 08:30,12,149.14,149.34,149.14,149.3,4809
20150301|2015-02-12 09:00,12,149.29,149.35,149.27,149.32,2692
20150301|2015-02-12 09:30,12,149.32,149.35,149.28,149.32,2834
20150301|2015-02-12 10:00,12,149.33,149.37,149.26,149.32,2721
20150301|2015-02-12 10:30,12,149.33,149.36,149.32,149.34,929
20150301|2015-02-12 11:00,12,149.33,149.33,149.3,149.32,1011
20150301|2015-02-12 11:30,12,149.33,149.35,149.31,149.32,473
20150301|2015-02-13 01:00,13,149.29,149.33,149.25,149.3,1078
20150301|2015-02-13 01:30,13,149.29,149.38,149.26,149.3,1239
20150301|2015-02-13 02:00,13,149.31,149.31,149.19,149.21,3918
20150301|2015-02-13 02:30,13,149.21,149.25,149.18,149.25,1773
20150301|2015-02-13 03:00,13,149.25,149.28,149.2,149.22,1500
20150301|2015-02-13 03:30,13,149.22,149.24,149.13,149.13,1624
20150301|2015-02-13 04:00,13,149.14,149.17,149.13,149.14,1031
20150301|2015-02-13 04:30,13,149.14,149.16,149.07,149.09,2092
20150301|2015-02-13 05:00,13,149.09,149.16,149.07,149.16,3183
20150301|2015-02-13 05:30,13,149.15,149.17,149.12,149.14,1176
20150301|2015-02-13 06:00,13,149.14,149.19,149.11,149.17,1358
20150301|2015-02-13 06:30,13,149.17,149.25,149.16,149.22,1228
20150301|2015-02-13 07:00,13,149.22,149.38,149.2,149.37,3510
20150301|2015-02-13 07:30,13,149.38,149.44,149.3,149.32,4350
20150301|2015-02-13 08:00,13,149.32,149.36,149.27,149.35,4264
20150301|2015-02-13 08:30,13,149.34,149.35,149.28,149.32,2014
20150301|2015-02-13 09:00,13,149.33,149.38,149.3,149.33,4832
20150301|2015-02-13 09:30,13,149.32,149.35,149.3,149.33,4374
20150301|2015-02-13 10:00,13,149.34,149.35,149.29,149.31,3750
20150301|2015-02-13 10:30,13,149.31,149.34,149.31,149.33,708
20150301|2015-02-13 11:00,13,149.33,149.35,149.31,149.33,513
20150301|2015-02-13 11:30,13,149.33,149.34,149.32,149.32,118
20150301|2015-02-16 01:00,16,149.2,149.27,149.19,149.25,200
20150301|2015-02-16 01:30,16,149.25,149.33,149.24,149.32,142
20150301|2015-02-16 02:00,16,149.32,149.32,149.21,149.21,454
20150301|2015-02-16 02:30,16,149.2,149.29,149.2,149.28,1594
20150301|2015-02-16 03:00,16,149.28,149.29,149.23,149.27,1508
20150301|2015-02-16 03:30,16,149.26,149.36,149.26,149.32,1676
20150301|2015-02-16 04:00,16,149.33,149.33,149.24,149.27,1757
20150301|2015-02-16 04:30,16,149.27,149.39,149.26,149.28,3247
20150301|2015-02-16 05:00,16,149.29,149.31,149.28,149.3,836
20150301|2015-02-16 05:30,16,149.3,149.3,149.23,149.24,891
20150301|2015-02-16 06:00,16,149.24,149.26,149.2,149.2,1592
20150301|2015-02-16 06:30,16,149.2,149.25,149.2,149.24,607
20150301|2015-02-16 07:00,16,149.25,149.25,149.22,149.24,588
20150301|2015-02-16 07:30,16,149.25,149.28,149.23,149.24,1179
20150301|2015-02-16 08:00,16,149.23,149.23,149.17,149.21,1666
20150301|2015-02-16 08:30,16,149.21,149.22,149.19,149.22,1016
20150301|2015-02-16 09:00,16,149.22,149.28,149.21,149.24,2165
20150301|2015-02-16 09:30,16,149.24,149.26,149.22,149.23,1238
20150301|2015-02-16 10:00,16,149.24,149.24,149.18,149.18,914
20150301|2015-02-16 10:30,16,149.19,149.24,149.17,149.22,1208
20150301|2015-02-16 11:00,16,149.23,149.28,149.23,149.28,336
20150301|2015-02-16 11:30,16,149.28,149.32,149.22,149.3,189
20150301|2015-02-17 02:00,17,149.55,149.55,149.32,149.34,1765
20150301|2015-02-17 02:30,17,149.34,149.39,149.21,149.25,2766
20150301|2015-02-17 03:00,17,149.25,149.28,149.21,149.23,2203
20150301|2015-02-17 03:30,17,149.23,149.26,149.19,149.19,1183
20150301|2015-02-17 04:00,17,149.2,149.22,149.14,149.22,2791
20150301|2015-02-17 04:30,17,149.22,149.28,149.21,149.27,2086
20150301|2015-02-17 05:00,17,149.27,149.27,149.1,149.1,2770
20150301|2015-02-17 05:30,17,149.1,149.16,149.09,149.15,1367
20150301|2015-02-17 06:00,17,149.16,149.17,149.13,149.15,1057
20150301|2015-02-17 06:30,17,149.17,149.26,149.15,149.23,1540
20150301|2015-02-17 07:00,17,149.22,149.26,149.19,149.26,2162
20150301|2015-02-17 07:30,17,149.26,149.26,149.11,149.12,2175
20150301|2015-02-17 08:00,17,149.11,149.16,149.07,149.13,2462
20150301|2015-02-17 08:30,17,149.13,149.17,149.1,149.17,2784
20150301|2015-02-17 09:00,17,149.16,149.17,149.06,149.08,2750
20150301|2015-02-17 09:30,17,149.08,149.08,148.98,149,3100
20150301|2015-02-17 10:00,17,149,149,148.93,148.96,3123
20150301|2015-02-17 10:30,17,148.96,148.97,148.92,148.93,721
20150301|2015-02-17 11:00,17,148.93,148.93,148.88,148.91,276
20150301|2015-02-17 11:30,17,148.9,148.91,148.82,148.85,527
20150301|2015-02-18 01:00,18,148.93,148.95,148.88,148.95,491
20150301|2015-02-18 01:30,18,148.96,149.08,148.95,149.04,1278
20150301|2015-02-18 02:00,18,149.03,149.15,149.03,149.13,1993
20150301|2015-02-18 02:30,18,149.14,149.16,149.09,149.13,2100
20150301|2015-02-18 03:00,18,149.12,149.16,149.11,149.15,1362
20150301|2015-02-18 03:30,18,149.16,149.17,149.07,149.15,2507
20150301|2015-02-18 04:00,18,149.15,149.16,149.02,149.03,3431
20150301|2015-02-18 04:30,18,149.03,149.07,149,149.03,2339
20150301|2015-02-18 05:00,18,149.03,149.03,148.83,148.9,3531
20150301|2015-02-18 05:30,18,148.91,148.93,148.82,148.84,2494
20150301|2015-02-18 06:00,18,148.85,148.85,148.75,148.84,2031
20150301|2015-02-18 06:30,18,148.84,148.9,148.82,148.87,2166
20150301|2015-02-18 07:00,18,148.87,148.96,148.84,148.9,2111
20150301|2015-02-18 07:30,18,148.91,148.98,148.91,148.94,2083
20150301|2015-02-18 08:00,18,148.94,149,148.93,148.95,1787
20150301|2015-02-18 08:30,18,148.95,148.99,148.85,148.92,3616
20150301|2015-02-18 09:00,18,148.92,148.94,148.85,148.89,2929
20150301|2015-02-18 09:30,18,148.89,148.98,148.88,148.93,2511
20150301|2015-02-18 10:00,18,148.93,149.01,148.93,148.98,3281
20150301|2015-02-18 10:30,18,148.98,149.03,148.96,149.03,803
20150301|2015-02-18 11:00,18,149.03,149.04,148.99,149.01,176
20150301|2015-02-18 11:30,18,149,149.03,148.97,149.02,293
20150301|2015-02-19 01:00,19,149.18,149.27,149.16,149.25,768
20150301|2015-02-19 01:30,19,149.26,149.3,149.1,149.18,1530
20150301|2015-02-19 02:00,19,149.18,149.26,149.12,149.25,2992
20150301|2015-02-19 02:30,19,149.26,149.3,149.21,149.22,5584
20150301|2015-02-19 03:00,19,149.23,149.29,149.18,149.22,4917
20150301|2015-02-19 03:30,19,149.22,149.29,149.16,149.18,5056
20150301|2015-02-19 04:00,19,149.18,149.27,149.16,149.26,5200
20150301|2015-02-19 04:30,19,149.26,149.3,149.16,149.17,8748
20150301|2015-02-19 05:00,19,149.16,149.18,149.07,149.13,5153
20150301|2015-02-19 05:30,19,149.13,149.15,149.01,149.01,3063
20150301|2015-02-19 06:00,19,149.01,149.08,148.9,149.02,7675
20150301|2015-02-19 06:30,19,149.01,149.02,148.93,148.93,2064
20150301|2015-02-19 07:00,19,148.94,148.94,148.83,148.89,2591
20150301|2015-02-19 07:30,19,148.89,148.92,148.78,148.79,3494
20150301|2015-02-19 08:00,19,148.79,148.88,148.79,148.83,4186
20150301|2015-02-19 08:30,19,148.83,148.89,148.81,148.86,1857
20150301|2015-02-19 09:00,19,148.86,148.9,148.85,148.89,1877
20150301|2015-02-19 09:30,19,148.89,149.03,148.89,148.98,3147
20150301|2015-02-19 10:00,19,148.99,149.01,148.92,148.92,2522
20150301|2015-02-19 10:30,19,148.93,148.96,148.91,148.93,639
20150301|2015-02-19 11:00,19,148.94,148.96,148.89,148.89,219
20150301|2015-02-19 11:30,19,148.9,148.9,148.75,148.75,538
20150301|2015-02-20 01:00,20,148.86,148.95,148.86,148.95,916
20150301|2015-02-20 01:30,20,148.94,148.95,148.89,148.92,880
20150301|2015-02-20 02:00,20,148.92,149.06,148.92,149.05,2863
20150301|2015-02-20 02:30,20,149.06,149.11,149.03,149.08,2724
20150301|2015-02-20 03:00,20,149.08,149.11,149.06,149.08,2402
20150301|2015-02-20 03:30,20,149.08,149.11,148.96,148.97,3879
20150301|2015-02-20 04:00,20,148.97,149.07,148.95,149.06,2949
20150301|2015-02-20 04:30,20,149.06,149.11,149.05,149.08,2460
20150301|2015-02-20 05:00,20,149.08,149.11,149.04,149.04,1383
20150301|2015-02-20 05:30,20,149.04,149.08,149.03,149.05,1824
20150301|2015-02-20 06:00,20,149.06,149.13,149.04,149.12,3870
20150301|2015-02-20 06:30,20,149.12,149.28,149.1,149.27,4923
20150301|2015-02-20 07:00,20,149.27,149.34,149.26,149.32,4049
20150301|2015-02-20 07:30,20,149.33,149.36,149.22,149.25,3828
20150301|2015-02-20 08:00,20,149.26,149.3,149.22,149.3,2108
20150301|2015-02-20 08:30,20,149.3,149.46,149.3,149.39,3605
20150301|2015-02-20 09:00,20,149.4,149.44,149.31,149.35,3472
20150301|2015-02-20 09:30,20,149.36,149.36,149.23,149.25,3656
20150301|2015-02-20 10:00,20,149.26,149.29,149.17,149.17,2150
20150301|2015-02-20 10:30,20,149.17,149.24,149.17,149.2,1328
20150301|2015-02-20 11:00,20,149.2,149.31,149.2,149.31,254
20150301|2015-02-20 11:30,20,149.32,149.34,149.22,149.22,321
20150301|2015-02-23 01:00,23,149.05,149.27,148.82,149.26,1984
20150301|2015-02-23 01:30,23,149.25,149.35,149.18,149.35,4100
20150301|2015-02-23 02:00,23,149.35,149.37,149.21,149.3,4517
20150301|2015-02-23 02:30,23,149.29,149.29,149.21,149.26,3488
20150301|2015-02-23 03:00,23,149.27,149.37,149.26,149.26,3205
20150301|2015-02-23 03:30,23,149.26,149.29,149.24,149.26,1853
20150301|2015-02-23 04:00,23,149.26,149.29,149.24,149.29,1112
20150301|2015-02-23 04:30,23,149.29,149.36,149.29,149.33,1999
20150301|2015-02-23 05:00,23,149.32,149.34,149.29,149.32,954
20150301|2015-02-23 05:30,23,149.33,149.48,149.33,149.45,1812
20150301|2015-02-23 06:00,23,149.46,149.5,149.45,149.46,1050
20150301|2015-02-23 06:30,23,149.46,149.49,149.43,149.47,1887
20150301|2015-02-23 07:00,23,149.47,149.54,149.45,149.53,1054
20150301|2015-02-23 07:30,23,149.53,149.55,149.51,149.52,1153
20150301|2015-02-23 08:00,23,149.52,149.53,149.48,149.53,2142
20150301|2015-02-23 08:30,23,149.53,149.54,149.49,149.53,1616
20150301|2015-02-23 09:00,23,149.53,149.57,149.5,149.54,2071
20150301|2015-02-23 09:30,23,149.53,149.59,149.52,149.55,2526
20150301|2015-02-23 10:00,23,149.54,149.58,149.53,149.56,1598
20150301|2015-02-23 10:30,23,149.56,149.58,149.54,149.54,404
20150301|2015-02-23 11:00,23,149.55,149.57,149.55,149.57,212
20150301|2015-02-23 11:30,23,149.57,149.59,149.56,149.59,195
20150301|2015-02-23 12:00,23,149.59,149.59,149.59,149.59,1
20150301|2015-02-24 01:00,24,149.67,149.67,149.52,149.56,1520
20150301|2015-02-24 01:30,24,149.56,149.61,149.54,149.54,1825
20150301|2015-02-24 02:00,24,149.55,149.58,149.49,149.58,1712
20150301|2015-02-24 02:30,24,149.57,149.59,149.5,149.59,1938
20150301|2015-02-24 03:00,24,149.6,149.6,149.49,149.51,3487
20150301|2015-02-24 03:30,24,149.51,149.53,149.46,149.51,3119
20150301|2015-02-24 04:00,24,149.5,149.53,149.42,149.43,1976
20150301|2015-02-24 04:30,24,149.44,149.51,149.43,149.51,1386
20150301|2015-02-24 05:00,24,149.51,149.54,149.47,149.54,1994
20150301|2015-02-24 05:30,24,149.54,149.55,149.49,149.51,1405
20150301|2015-02-24 06:00,24,149.53,149.57,149.51,149.52,1547
20150301|2015-02-24 06:30,24,149.51,149.56,149.51,149.53,719
20150301|2015-02-24 07:00,24,149.53,149.58,149.53,149.56,1110
20150301|2015-02-24 07:30,24,149.56,149.57,149.49,149.49,1630
20150301|2015-02-24 08:00,24,149.49,149.53,149.48,149.52,2770
20150301|2015-02-24 08:30,24,149.52,149.58,149.5,149.5,1745
20150301|2015-02-24 09:00,24,149.51,149.57,149.44,149.51,4747
20150301|2015-02-24 09:30,24,149.51,149.63,149.51,149.6,2526
20150301|2015-02-24 10:00,24,149.61,149.67,149.59,149.64,2139
20150301|2015-02-24 10:30,24,149.63,149.65,149.62,149.64,972
20150301|2015-02-24 11:00,24,149.64,149.74,149.64,149.73,515
20150301|2015-02-24 11:30,24,149.74,149.74,149.69,149.73,216
20150301|2015-02-25 01:00,25,149.82,149.82,149.77,149.8,1011
20150301|2015-02-25 01:30,25,149.8,149.84,149.77,149.84,907
20150301|2015-02-25 02:00,25,149.84,149.91,149.82,149.86,4577
20150301|2015-02-25 02:30,25,149.85,149.92,149.84,149.88,4769
20150301|2015-02-25 03:00,25,149.88,150,149.84,150,3343
20150301|2015-02-25 03:30,25,150,150.03,149.95,149.99,2011
20150301|2015-02-25 04:00,25,150,150.04,149.98,150,2235
20150301|2015-02-25 04:30,25,150,150.05,149.97,149.97,2347
20150301|2015-02-25 05:00,25,149.97,150.02,149.94,150,3210
20150301|2015-02-25 05:30,25,150.01,150.01,149.93,149.94,1318
20150301|2015-02-25 06:00,25,149.94,149.97,149.93,149.96,1370
20150301|2015-02-25 06:30,25,149.97,150.02,149.96,149.99,1764
20150301|2015-02-25 07:00,25,149.99,150.04,149.98,149.99,1642
20150301|2015-02-25 07:30,25,149.99,150,149.92,149.94,4065
20150301|2015-02-25 08:00,25,149.94,149.98,149.92,149.96,2200
20150301|2015-02-25 08:30,25,149.95,150.02,149.95,150,2243
20150301|2015-02-25 09:00,25,150.01,150.08,149.99,150.08,3131
20150301|2015-02-25 09:30,25,150.08,150.2,150.07,150.19,4487
20150301|2015-02-25 10:00,25,150.19,150.19,150.05,150.05,3378
20150301|2015-02-25 10:30,25,150.05,150.13,150.04,150.1,1274
20150301|2015-02-25 11:00,25,150.09,150.11,150.06,150.11,329
20150301|2015-02-25 11:30,25,150.11,150.15,150.09,150.15,144
20150301|2015-02-26 01:00,26,150.28,150.28,150.15,150.19,669
20150301|2015-02-26 01:30,26,150.18,150.38,150.17,150.38,1752
20150301|2015-02-26 02:00,26,150.38,150.45,150.36,150.41,3308
20150301|2015-02-26 02:30,26,150.42,150.51,150.42,150.43,2198
20150301|2015-02-26 03:00,26,150.42,150.46,150.37,150.43,3223
20150301|2015-02-26 03:30,26,150.43,150.55,150.41,150.5,3845
20150301|2015-02-26 04:00,26,150.49,150.6,150.49,150.53,5640
20150301|2015-02-26 04:30,26,150.53,150.6,150.52,150.56,3570
20150301|2015-02-26 05:00,26,150.55,150.65,150.55,150.62,1472
20150301|2015-02-26 05:30,26,150.62,150.69,150.6,150.65,2041
20150301|2015-02-26 06:00,26,150.66,150.7,150.65,150.66,1606
20150301|2015-02-26 06:30,26,150.67,150.7,150.66,150.69,1755
20150301|2015-02-26 07:00,26,150.69,150.71,150.64,150.69,2647
20150301|2015-02-26 07:30,26,150.69,150.71,150.62,150.67,1769
20150301|2015-02-26 08:00,26,150.67,150.67,150.56,150.57,2344
20150301|2015-02-26 08:30,26,150.57,150.67,150.55,150.64,4048
20150301|2015-02-26 09:00,26,150.63,150.63,150.55,150.55,2834
20150301|2015-02-26 09:30,26,150.55,150.56,150.5,150.51,2205
20150301|2015-02-26 10:00,26,150.52,150.54,150.47,150.48,4216
20150301|2015-02-26 10:30,26,150.49,150.53,150.48,150.5,1038
20150301|2015-02-26 11:00,26,150.5,150.51,150.45,150.47,217
20150301|2015-02-26 11:30,26,150.47,150.48,150.4,150.4,471
20150301|2015-02-27 01:00,27,150.41,150.46,150.36,150.38,1120
20150301|2015-02-27 01:30,27,150.38,150.44,150.38,150.4,1400
20150301|2015-02-27 02:00,27,150.4,150.41,150.28,150.39,3346
20150301|2015-02-27 02:30,27,150.39,150.43,150.34,150.4,3777
20150301|2015-02-27 03:00,27,150.39,150.41,150.24,150.28,4308
20150301|2015-02-27 03:30,27,150.28,150.35,150.27,150.35,2081
20150301|2015-02-27 04:00,27,150.34,150.34,150.23,150.27,3433
20150301|2015-02-27 04:30,27,150.27,150.3,150.16,150.2,2145
20150301|2015-02-27 05:00,27,150.2,150.22,150.14,150.19,1541
20150301|2015-02-27 05:30,27,150.19,150.31,150.17,150.29,1427
20150301|2015-02-27 06:00,27,150.3,150.34,150.28,150.31,1871
20150301|2015-02-27 06:30,27,150.32,150.34,150.26,150.28,1249
20150301|2015-02-27 07:00,27,150.28,150.42,150.23,150.38,2715
20150301|2015-02-27 07:30,27,150.39,150.45,150.35,150.35,2502
20150301|2015-02-27 08:00,27,150.36,150.44,150.35,150.4,1796
20150301|2015-02-27 08:30,27,150.4,150.4,150.3,150.36,3664
20150301|2015-02-27 09:00,27,150.36,150.37,150.2,150.37,4708
20150301|2015-02-27 09:30,27,150.36,150.43,150.35,150.37,4856
20150301|2015-02-27 10:00,27,150.37,150.4,150.19,150.28,9243
20150301|2015-02-27 10:30,27,150.27,150.29,150.21,150.21,1835
20150301|2015-02-27 11:00,27,150.2,150.25,150.19,150.21,624
20150301|2015-02-27 11:30,27,150.22,150.23,150.16,150.19,252
20150301|2015-02-27 12:00,27,150.17,150.17,150.17,150.17,20
20150301|2015-03-02 01:00,2,150.19,150.26,150.18,150.2,578
20150301|2015-03-02 01:30,2,150.19,150.2,150.08,150.12,1083
20150301|2015-03-02 02:00,2,150.12,150.24,150.12,150.21,1745
20150301|2015-03-02 02:30,2,150.21,150.22,150.14,150.17,2400
20150301|2015-03-02 03:00,2,150.18,150.24,150.12,150.21,2717
20150301|2015-03-02 03:30,2,150.2,150.26,150.2,150.24,1726
20150301|2015-03-02 04:00,2,150.23,150.35,150.21,150.34,2497
20150301|2015-03-02 04:30,2,150.33,150.34,150.27,150.3,2205
20150301|2015-03-02 05:00,2,150.29,150.37,150.29,150.34,2470
20150301|2015-03-02 05:30,2,150.34,150.35,150.28,150.3,1192
20150301|2015-03-02 06:00,2,150.3,150.35,150.29,150.3,862
20150301|2015-03-02 06:30,2,150.31,150.31,150.2,150.22,1987
20150301|2015-03-02 07:00,2,150.22,150.25,150.19,150.2,2683
20150301|2015-03-02 07:30,2,150.19,150.21,150.1,150.14,4896
20150301|2015-03-02 08:00,2,150.14,150.3,150.13,150.27,4192
20150301|2015-03-02 08:30,2,150.27,150.29,150.17,150.19,3223
20150301|2015-03-02 09:00,2,150.19,150.22,150.04,150.05,3774
20150301|2015-03-02 09:30,2,150.06,150.07,149.9,149.92,2445
20150301|2015-03-02 10:00,2,149.93,149.93,149.82,149.85,2949
20150301|2015-03-02 10:30,2,149.86,149.86,149.82,149.85,1486
20150301|2015-03-02 11:00,2,149.85,149.87,149.84,149.84,361
20150301|2015-03-02 11:30,2,149.85,149.86,149.82,149.83,139
20150301|2015-03-02 12:00,2,149.86,149.86,149.86,149.86,8
20150301|2015-03-03 01:00,3,149.85,149.88,149.77,149.82,4135
20150301|2015-03-03 01:30,3,149.82,149.82,149.76,149.8,1000
20150301|2015-03-03 02:00,3,149.79,149.92,149.78,149.91,2431
20150301|2015-03-03 02:30,3,149.91,149.93,149.87,149.89,2295
20150301|2015-03-03 03:00,3,149.88,149.92,149.86,149.87,1425
20150301|2015-03-03 03:30,3,149.88,149.91,149.86,149.88,2178
20150301|2015-03-03 04:00,3,149.88,149.9,149.75,149.75,3363
20150301|2015-03-03 04:30,3,149.76,149.79,149.52,149.58,7171
20150301|2015-03-03 05:00,3,149.58,149.66,149.55,149.64,2372
20150301|2015-03-03 05:30,3,149.64,149.68,149.59,149.61,2545
20150301|2015-03-03 06:00,3,149.62,149.62,149.56,149.58,1396
20150301|2015-03-03 06:30,3,149.6,149.61,149.47,149.52,2803
20150301|2015-03-03 07:00,3,149.51,149.56,149.38,149.4,2765
20150301|2015-03-03 07:30,3,149.4,149.51,149.36,149.51,4227
20150301|2015-03-03 08:00,3,149.5,149.59,149.49,149.52,5620
20150301|2015-03-03 08:30,3,149.53,149.66,149.52,149.62,3451
20150301|2015-03-03 09:00,3,149.62,149.74,149.61,149.65,4986
20150301|2015-03-03 09:30,3,149.65,149.69,149.51,149.51,3979
20150301|2015-03-03 10:00,3,149.51,149.57,149.44,149.47,2699
20150301|2015-03-03 10:30,3,149.48,149.49,149.42,149.46,1290
20150301|2015-03-03 11:00,3,149.47,149.49,149.41,149.44,558
20150301|2015-03-03 11:30,3,149.43,149.48,149.43,149.47,483
20150301|2015-03-04 01:00,4,149.4,149.4,149.27,149.29,1593
20150301|2015-03-04 01:30,4,149.29,149.37,149.29,149.29,706
20150301|2015-03-04 02:00,4,149.28,149.49,149.27,149.47,3327
20150301|2015-03-04 02:30,4,149.46,149.61,149.46,149.57,2923
20150301|2015-03-04 03:00,4,149.58,149.61,149.46,149.54,4351
20150301|2015-03-04 03:30,4,149.54,149.57,149.52,149.55,3646
20150301|2015-03-04 04:00,4,149.54,149.54,149.39,149.43,2845
20150301|2015-03-04 04:30,4,149.45,149.48,149.42,149.45,3534
20150301|2015-03-04 05:00,4,149.46,149.49,149.45,149.45,1593
20150301|2015-03-04 05:30,4,149.45,149.49,149.42,149.48,2376
20150301|2015-03-04 06:00,4,149.48,149.56,149.47,149.55,1753
20150301|2015-03-04 06:30,4,149.56,149.57,149.52,149.54,2244
20150301|2015-03-04 07:00,4,149.54,149.66,149.53,149.6,3942
20150301|2015-03-04 07:30,4,149.61,149.68,149.6,149.65,3616
20150301|2015-03-04 08:00,4,149.64,149.66,149.58,149.65,1433
20150301|2015-03-04 08:30,4,149.66,149.67,149.58,149.58,2482
20150301|2015-03-04 09:00,4,149.58,149.59,149.45,149.47,3446
20150301|2015-03-04 09:30,4,149.47,149.5,149.44,149.46,4277
20150301|2015-03-04 10:00,4,149.46,149.48,149.38,149.45,2815
20150301|2015-03-04 10:30,4,149.44,149.45,149.37,149.4,1440
20150301|2015-03-04 11:00,4,149.4,149.41,149.31,149.31,610
20150301|2015-03-04 11:30,4,149.32,149.44,149.32,149.35,270
20150301|2015-03-04 12:00,4,149.3,149.3,149.3,149.3,9
20150301|2015-03-05 01:00,5,149.3,149.41,149.3,149.35,1042
20150301|2015-03-05 01:30,5,149.36,149.44,149.35,149.43,395
20150301|2015-03-05 02:00,5,149.44,149.57,149.42,149.52,1860
20150301|2015-03-05 02:30,5,149.52,149.55,149.44,149.47,1056
20150301|2015-03-05 03:00,5,149.47,149.52,149.45,149.45,1052
20150301|2015-03-05 03:30,5,149.45,149.47,149.34,149.36,6652
20150301|2015-03-05 04:00,5,149.36,149.4,149.26,149.28,1334
20150301|2015-03-05 04:30,5,149.28,149.33,149.24,149.33,496
20150301|2015-03-05 05:00,5,149.31,149.34,149.31,149.34,337
20150301|2015-03-05 05:30,5,149.34,149.35,149.32,149.33,394
20150301|2015-03-05 06:00,5,149.34,149.36,149.27,149.3,1609
20150301|2015-03-05 06:30,5,149.3,149.3,149.19,149.21,383
20150301|2015-03-05 07:00,5,149.21,149.23,149.14,149.23,285
20150301|2015-03-05 07:30,5,149.23,149.54,148.81,149.42,1465
20150301|2015-03-05 08:00,5,149.44,149.63,149.44,149.55,567
20150301|2015-03-05 08:30,5,149.54,149.87,149.46,149.72,346
20150301|2015-03-05 09:00,5,149.73,149.76,149.63,149.68,166
20150301|2015-03-05 09:30,5,149.67,149.72,149.62,149.64,480
20150301|2015-03-05 10:00,5,149.62,149.63,149.51,149.61,227
20150301|2015-03-05 10:30,5,149.61,149.75,149.59,149.75,243
20150301|2015-03-05 11:00,5,149.75,149.83,149.73,149.83,227
20150301|2015-03-05 11:30,5,149.81,149.86,149.81,149.86,41
20150301|2015-03-06 01:00,6,149.86,149.86,149.82,149.82,12
20150301|2015-03-06 01:30,6,149.83,149.83,149.76,149.76,56
20150301|2015-03-06 02:00,6,149.73,149.75,149.68,149.7,13
20150301|2015-03-06 02:30,6,149.73,149.87,149.73,149.85,15
20150301|2015-03-06 03:00,6,149.85,149.85,149.74,149.75,11
20150301|2015-03-06 03:30,6,149.74,149.74,149.74,149.74,2
20150301|2015-03-06 04:00,6,149.7,149.72,149.7,149.72,16
20150301|2015-03-06 04:30,6,149.7,149.75,149.69,149.72,413
20150301|2015-03-06 05:00,6,149.72,149.8,149.67,149.79,1593
20150601|2014-12-01 04:30,1,145.43,145.43,145.43,145.43,1
20150601|2014-12-08 06:30,8,145.9,145.9,145.9,145.9,5
20150601|2014-12-16 08:00,16,150.3,150.3,150.3,150.3,1
20150601|2015-01-02 11:30,2,151.35,151.35,151.35,151.35,2
20150601|2015-01-05 03:30,5,150,150,150,150,1
20150601|2015-01-05 09:00,5,150.95,150.95,150.35,150.5,3
20150601|2015-01-06 02:30,6,151.35,151.35,151.35,151.35,8
20150601|2015-01-06 07:30,6,152,152,152,152,2
20150601|2015-01-09 02:30,9,151.15,151.15,151.15,151.15,1
20150601|2015-01-15 09:00,15,152.64,152.64,152.64,152.64,1
20150601|2015-01-21 06:30,21,152.65,152.65,152.65,152.65,1
20150601|2015-01-22 06:30,22,151.74,151.74,151.74,151.74,1
20150601|2015-01-22 08:00,22,153.15,153.15,153.15,153.15,1
20150601|2015-01-23 03:00,23,154.32,154.32,154.32,154.32,1
20150601|2015-01-23 04:00,23,154.32,154.32,154.32,154.32,6
20150601|2015-01-23 07:30,23,154.32,154.32,154.32,154.32,1
20150601|2015-01-23 08:30,23,154.21,154.21,154.21,154.21,1
20150601|2015-01-23 09:00,23,154.21,154.21,154.21,154.21,1
20150601|2015-01-26 08:30,26,153.75,153.75,153.4,153.4,5
20150601|2015-01-27 06:30,27,153.5,153.5,153.5,153.5,4
20150601|2015-02-02 01:00,2,153.87,153.87,153.87,153.87,1
20150601|2015-02-04 06:00,4,154.08,154.08,154.08,154.08,2
20150601|2015-02-04 07:00,4,154.01,154.01,153.93,153.93,3
20150601|2015-02-06 10:00,6,153.59,153.59,153.5,153.5,2
20150601|2015-02-10 05:30,10,153.52,153.52,153.52,153.52,2
20150601|2015-02-10 10:30,10,152.95,152.95,152.95,152.95,1
20150601|2015-02-13 09:00,13,153.7,153.7,153.7,153.7,8
20150601|2015-02-16 04:30,16,153.75,153.75,153.75,153.75,1
20150601|2015-02-16 05:00,16,153.66,153.66,153.64,153.64,2
20150601|2015-02-17 11:00,17,153.25,153.25,153.25,153.25,1
20150601|2015-02-18 05:00,18,153.36,153.36,153.35,153.35,3
20150601|2015-02-18 10:30,18,153.34,153.34,153.34,153.34,1
20150601|2015-02-19 01:00,19,153.5,153.5,153.5,153.5,1
20150601|2015-02-19 03:30,19,153.53,153.53,153.53,153.53,5
20150601|2015-02-19 06:00,19,153.25,153.25,153.25,153.25,1
20150601|2015-02-19 07:00,19,153.18,153.18,153.18,153.18,9
20150601|2015-02-20 02:00,20,153.32,153.32,153.31,153.31,3
20150601|2015-02-20 03:30,20,153.28,153.28,153.27,153.27,14
20150601|2015-02-20 05:30,20,153.29,153.29,153.29,153.29,20
20150601|2015-02-20 06:30,20,153.5,153.5,153.47,153.47,4
20150601|2015-02-20 08:30,20,153.62,153.63,153.61,153.63,16
20150601|2015-02-20 09:00,20,153.64,153.64,153.64,153.64,9
20150601|2015-02-20 09:30,20,153.58,153.58,153.58,153.58,6
20150601|2015-02-23 01:00,23,153.34,153.49,153.25,153.49,6
20150601|2015-02-23 03:00,23,153.59,153.59,153.56,153.56,2
20150601|2015-02-23 05:00,23,153.59,153.59,153.59,153.59,2
20150601|2015-02-23 06:00,23,153.74,153.74,153.74,153.74,1
20150601|2015-02-23 09:00,23,153.81,153.81,153.81,153.81,1
20150601|2015-02-23 09:30,23,153.83,153.83,153.83,153.83,1
20150601|2015-02-23 10:00,23,153.85,153.85,153.85,153.85,1
20150601|2015-02-23 10:30,23,153.84,153.84,153.82,153.84,3
20150601|2015-02-23 11:00,23,153.84,153.84,153.84,153.84,1
20150601|2015-02-24 01:30,24,153.83,153.83,153.83,153.83,1
20150601|2015-02-24 03:30,24,153.8,153.8,153.8,153.8,1
20150601|2015-02-24 05:00,24,153.82,153.82,153.82,153.82,1
20150601|2015-02-24 05:30,24,153.79,153.79,153.79,153.79,13
20150601|2015-02-24 06:30,24,153.8,153.8,153.79,153.79,59
20150601|2015-02-24 07:00,24,153.84,153.84,153.84,153.84,35
20150601|2015-02-24 08:00,24,153.77,153.77,153.77,153.77,2
20150601|2015-02-24 09:00,24,153.74,153.83,153.74,153.83,8
20150601|2015-02-24 09:30,24,153.85,153.85,153.85,153.85,1
20150601|2015-02-24 10:30,24,153.93,153.93,153.91,153.91,3
20150601|2015-02-25 01:00,25,154.07,154.08,154.03,154.03,23
20150601|2015-02-25 01:30,25,154.1,154.1,154.03,154.03,19
20150601|2015-02-25 02:00,25,154.12,154.12,154.11,154.11,125
20150601|2015-02-25 02:30,25,154.14,154.14,154.14,154.14,1
20150601|2015-02-25 03:00,25,154.2,154.2,154.2,154.2,4
20150601|2015-02-25 03:30,25,154.27,154.28,154.21,154.21,43
20150601|2015-02-25 04:00,25,154.3,154.3,154.29,154.29,121
20150601|2015-02-25 05:00,25,154.26,154.26,154.23,154.23,3
20150601|2015-02-25 06:00,25,154.23,154.23,154.23,154.23,100
20150601|2015-02-25 06:30,25,154.3,154.3,154.3,154.3,1
20150601|2015-02-25 07:00,25,154.29,154.29,154.27,154.27,13
20150601|2015-02-25 08:30,25,154.25,154.25,154.25,154.25,25
20150601|2015-02-25 09:00,25,154.28,154.35,154.28,154.33,102
20150601|2015-02-25 09:30,25,154.39,154.49,154.39,154.48,132
20150601|2015-02-25 10:00,25,154.45,154.45,154.45,154.45,10
20150601|2015-02-25 11:00,25,154.35,154.35,154.35,154.35,1
20150601|2015-02-25 11:30,25,154.4,154.4,154.4,154.4,3
20150601|2015-02-26 01:00,26,154.47,154.5,154.45,154.5,45
20150601|2015-02-26 01:30,26,154.49,154.79,154.48,154.76,50
20150601|2015-02-26 02:00,26,154.73,154.76,154.73,154.74,72
20150601|2015-02-26 02:30,26,154.86,154.86,154.81,154.82,27
20150601|2015-02-26 03:00,26,154.75,154.81,154.72,154.81,103
20150601|2015-02-26 03:30,26,154.8,154.85,154.8,154.85,56
20150601|2015-02-26 04:00,26,154.88,154.89,154.88,154.89,53
20150601|2015-02-26 04:30,26,154.94,154.98,154.94,154.98,56
20150601|2015-02-26 05:30,26,155.03,155.03,155.03,155.03,3
20150601|2015-02-26 06:00,26,155.05,155.07,155.04,155.04,20
20150601|2015-02-26 06:30,26,155.06,155.06,155.06,155.06,25
20150601|2015-02-26 07:00,26,155.05,155.05,155.04,155.04,21
20150601|2015-02-26 07:30,26,155.04,155.04,155.04,155.04,2
20150601|2015-02-26 08:00,26,154.99,155,154.99,155,30
20150601|2015-02-26 08:30,26,154.97,155.04,154.97,155.04,18
20150601|2015-02-26 09:00,26,154.97,154.97,154.97,154.97,3
20150601|2015-02-26 09:30,26,154.9,154.92,154.9,154.9,4
20150601|2015-02-26 10:30,26,154.9,154.9,154.9,154.9,1
20150601|2015-02-26 11:30,26,154.8,154.8,154.8,154.8,3
20150601|2015-02-27 01:00,27,154.79,154.79,154.74,154.77,12
20150601|2015-02-27 02:00,27,154.72,154.72,154.7,154.7,21
20150601|2015-02-27 03:00,27,154.73,154.75,154.62,154.62,67
20150601|2015-02-27 03:30,27,154.68,154.68,154.68,154.68,2
20150601|2015-02-27 04:30,27,154.66,154.66,154.59,154.59,4
20150601|2015-02-27 05:00,27,154.51,154.51,154.48,154.48,52
20150601|2015-02-27 05:30,27,154.6,154.63,154.6,154.63,7
20150601|2015-02-27 06:00,27,154.69,154.7,154.69,154.7,29
20150601|2015-02-27 07:00,27,154.75,154.8,154.75,154.8,3
20150601|2015-02-27 07:30,27,154.79,154.79,154.79,154.79,1
20150601|2015-02-27 08:30,27,154.73,154.73,154.73,154.73,15
20150601|2015-02-27 09:00,27,154.63,154.63,154.63,154.63,1
20150601|2015-02-27 09:30,27,154.81,154.81,154.79,154.79,10
20150601|2015-02-27 10:00,27,154.76,154.76,154.59,154.66,276
20150601|2015-02-27 10:30,27,154.63,154.63,154.63,154.63,1
20150601|2015-02-27 11:00,27,154.58,154.62,154.58,154.62,13
20150601|2015-02-27 11:30,27,154.59,154.59,154.58,154.58,2
20150601|2015-03-02 01:00,2,154.62,154.63,154.61,154.62,8
20150601|2015-03-02 01:30,2,154.53,154.53,154.45,154.48,20
20150601|2015-03-02 02:00,2,154.51,154.59,154.48,154.59,70
20150601|2015-03-02 02:30,2,154.57,154.57,154.51,154.52,305
20150601|2015-03-02 03:00,2,154.49,154.59,154.49,154.59,56
20150601|2015-03-02 03:30,2,154.57,154.62,154.57,154.58,58
20150601|2015-03-02 04:00,2,154.6,154.71,154.57,154.71,154
20150601|2015-03-02 04:30,2,154.7,154.7,154.66,154.68,10
20150601|2015-03-02 05:00,2,154.72,154.75,154.69,154.72,252
20150601|2015-03-02 05:30,2,154.74,154.74,154.66,154.66,193
20150601|2015-03-02 06:00,2,154.71,154.71,154.7,154.7,6
20150601|2015-03-02 06:30,2,154.66,154.66,154.59,154.59,5
20150601|2015-03-02 07:00,2,154.62,154.63,154.6,154.6,18
20150601|2015-03-02 07:30,2,154.57,154.57,154.48,154.53,206
20150601|2015-03-02 08:00,2,154.52,154.67,154.52,154.67,27
20150601|2015-03-02 08:30,2,154.66,154.66,154.54,154.54,15
20150601|2015-03-02 09:00,2,154.57,154.57,154.45,154.45,40
20150601|2015-03-02 09:30,2,154.41,154.41,154.3,154.3,133
20150601|2015-03-02 10:00,2,154.27,154.27,154.15,154.18,96
20150601|2015-03-02 10:30,2,154.19,154.19,154.13,154.16,50
20150601|2015-03-02 11:30,2,154.17,154.17,154.17,154.17,1
20150601|2015-03-03 01:00,3,154.16,154.24,154.13,154.17,439
20150601|2015-03-03 01:30,3,154.16,154.16,154.1,154.12,123
20150601|2015-03-03 02:00,3,154.12,154.27,154.11,154.27,197
20150601|2015-03-03 02:30,3,154.27,154.28,154.22,154.23,132
20150601|2015-03-03 03:00,3,154.23,154.23,154.2,154.2,177
20150601|2015-03-03 03:30,3,154.18,154.23,154.17,154.2,216
20150601|2015-03-03 04:00,3,154.2,154.2,154.03,154.04,320
20150601|2015-03-03 04:30,3,154.05,154.06,153.84,153.88,478
20150601|2015-03-03 05:00,3,153.86,153.92,153.86,153.92,70
20150601|2015-03-03 05:30,3,153.92,153.95,153.86,153.86,72
20150601|2015-03-03 06:00,3,153.88,153.88,153.82,153.85,202
20150601|2015-03-03 06:30,3,153.85,153.87,153.72,153.78,146
20150601|2015-03-03 07:00,3,153.79,153.83,153.64,153.64,164
20150601|2015-03-03 07:30,3,153.66,153.76,153.62,153.76,203
20150601|2015-03-03 08:00,3,153.74,153.83,153.74,153.78,237
20150601|2015-03-03 08:30,3,153.79,153.9,153.77,153.88,320
20150601|2015-03-03 09:00,3,153.86,153.99,153.86,153.89,282
20150601|2015-03-03 09:30,3,153.89,153.94,153.73,153.73,245
20150601|2015-03-03 10:00,3,153.75,153.8,153.66,153.69,584
20150601|2015-03-03 10:30,3,153.71,153.72,153.62,153.68,643
20150601|2015-03-03 11:00,3,153.7,153.72,153.65,153.65,19
20150601|2015-03-03 11:30,3,153.67,153.69,153.67,153.69,8
20150601|2015-03-04 01:00,4,153.66,153.66,153.51,153.52,729
20150601|2015-03-04 01:30,4,153.52,153.57,153.49,153.52,209
20150601|2015-03-04 02:00,4,153.5,153.71,153.5,153.69,695
20150601|2015-03-04 02:30,4,153.68,153.82,153.67,153.79,527
20150601|2015-03-04 03:00,4,153.8,153.82,153.68,153.74,901
20150601|2015-03-04 03:30,4,153.75,153.78,153.73,153.77,654
20150601|2015-03-04 04:00,4,153.75,153.75,153.61,153.65,580
20150601|2015-03-04 04:30,4,153.64,153.7,153.64,153.68,277
20150601|2015-03-04 05:00,4,153.69,153.71,153.66,153.67,202
20150601|2015-03-04 05:30,4,153.66,153.71,153.65,153.71,390
20150601|2015-03-04 06:00,4,153.71,153.79,153.7,153.77,396
20150601|2015-03-04 06:30,4,153.79,153.79,153.76,153.76,507
20150601|2015-03-04 07:00,4,153.77,153.9,153.76,153.85,469
20150601|2015-03-04 07:30,4,153.85,153.93,153.84,153.85,945
20150601|2015-03-04 08:00,4,153.87,153.89,153.82,153.87,486
20150601|2015-03-04 08:30,4,153.88,153.9,153.82,153.83,527
20150601|2015-03-04 09:00,4,153.82,153.82,153.69,153.7,824
20150601|2015-03-04 09:30,4,153.68,153.73,153.67,153.68,1039
20150601|2015-03-04 10:00,4,153.67,153.7,153.61,153.67,683
20150601|2015-03-04 10:30,4,153.67,153.67,153.6,153.6,710
20150601|2015-03-04 11:00,4,153.6,153.6,153.52,153.52,100
20150601|2015-03-04 11:30,4,153.53,153.62,153.53,153.62,32
20150601|2015-03-05 01:00,5,153.62,153.64,153.55,153.57,1830
20150601|2015-03-05 01:30,5,153.57,153.66,153.57,153.64,1589
20150601|2015-03-05 02:00,5,153.64,153.78,153.63,153.75,3694
20150601|2015-03-05 02:30,5,153.75,153.77,153.65,153.69,2767
20150601|2015-03-05 03:00,5,153.68,153.74,153.66,153.68,5338
20150601|2015-03-05 03:30,5,153.67,153.69,153.55,153.58,21123
20150601|2015-03-05 04:00,5,153.59,153.61,153.45,153.48,6093
20150601|2015-03-05 04:30,5,153.48,153.52,153.41,153.52,3117
20150601|2015-03-05 05:00,5,153.53,153.55,153.49,153.54,2274
20150601|2015-03-05 05:30,5,153.54,153.56,153.51,153.53,2301
20150601|2015-03-05 06:00,5,153.54,153.56,153.48,153.54,4304
20150601|2015-03-05 06:30,5,153.53,153.53,153.4,153.42,2357
20150601|2015-03-05 07:00,5,153.43,153.43,153.34,153.42,3469
20150601|2015-03-05 07:30,5,153.41,153.79,152.96,153.61,11939
20150601|2015-03-05 08:00,5,153.61,153.86,153.61,153.78,9174
20150601|2015-03-05 08:30,5,153.79,154.2,153.68,154.03,9590
20150601|2015-03-05 09:00,5,154.03,154.08,153.89,153.96,3431
20150601|2015-03-05 09:30,5,153.97,154.02,153.89,153.9,3228
20150601|2015-03-05 10:00,5,153.9,153.91,153.77,153.85,4620
20150601|2015-03-05 10:30,5,153.86,154.01,153.84,153.98,1331
20150601|2015-03-05 11:00,5,153.99,154.13,153.99,154.11,1006
20150601|2015-03-05 11:30,5,154.11,154.15,154.08,154.15,150
20150601|2015-03-06 01:00,6,154.27,154.27,153.96,154.11,1078
20150601|2015-03-06 01:30,6,154.12,154.16,153.99,154.03,1867
20150601|2015-03-06 02:00,6,154.03,154.03,153.92,154.01,1905
20150601|2015-03-06 02:30,6,154.01,154.43,153.98,154.15,5262
20150601|2015-03-06 03:00,6,154.16,154.22,153.96,153.96,3584
20150601|2015-03-06 03:30,6,153.95,154.02,153.91,153.96,3601
20150601|2015-03-06 04:00,6,153.98,154.03,153.94,153.99,3158
20150601|2015-03-06 04:30,6,153.98,154.04,153.97,154.01,1520
20150601|2015-03-06 05:00,6,154.01,154.04,153.93,153.96,6014
20150601|2015-03-06 05:30,6,153.96,154.04,153.95,154.03,1909
20150601|2015-03-06 06:00,6,154.04,154.04,153.91,153.92,1850
20150601|2015-03-06 06:30,6,153.93,153.94,153.84,153.89,1847
20150601|2015-03-06 07:00,6,153.9,153.98,153.86,153.98,1659
20150601|2015-03-06 07:30,6,153.97,154,153.66,153.83,6303
20150601|2015-03-06 08:00,6,153.82,153.85,153.62,153.67,3589
20150601|2015-03-06 08:30,6,153.66,153.8,153.64,153.73,2486
20150601|2015-03-06 09:00,6,153.73,153.74,153.6,153.66,3952
20150601|2015-03-06 09:30,6,153.66,153.66,153.44,153.44,4287
20150601|2015-03-06 10:00,6,153.43,153.44,153.23,153.29,4317
20150601|2015-03-06 10:30,6,153.29,153.37,153.22,153.36,1486
20150601|2015-03-06 11:00,6,153.35,153.43,153.35,153.43,407
20150601|2015-03-06 11:30,6,153.42,153.42,153.28,153.31,190
20150601|2015-03-09 02:00,9,153.27,153.47,153.25,153.47,1545
20150601|2015-03-09 02:30,9,153.47,153.57,153.47,153.56,1165
20150601|2015-03-09 03:00,9,153.55,153.89,153.55,153.88,4122
20150601|2015-03-09 03:30,9,153.89,154.15,153.88,154.13,5750
20150601|2015-03-09 04:00,9,154.14,154.25,154.05,154.07,5058
20150601|2015-03-09 04:30,9,154.07,154.13,153.96,154.06,5224
20150601|2015-03-09 05:00,9,154.06,154.08,153.99,154.02,2149
20150601|2015-03-09 05:30,9,154.02,154.15,153.99,154.13,2124
20150601|2015-03-09 06:00,9,154.13,154.26,154.12,154.12,2996
20150601|2015-03-09 06:30,9,154.13,154.23,154.09,154.12,1766
20150601|2015-03-09 07:00,9,154.14,154.18,154.06,154.14,2164
20150601|2015-03-09 07:30,9,154.14,154.23,154.13,154.23,1521
20150601|2015-03-09 08:00,9,154.24,154.37,154.23,154.36,2147
20150601|2015-03-09 08:30,9,154.35,154.39,154.28,154.34,2674
20150601|2015-03-09 09:00,9,154.33,154.41,154.31,154.37,3355
20150601|2015-03-09 09:30,9,154.37,154.39,154.33,154.38,3382
20150601|2015-03-09 10:00,9,154.38,154.4,154.34,154.38,2549
20150601|2015-03-09 10:30,9,154.38,154.41,154.31,154.35,2657
20150601|2015-03-09 11:00,9,154.35,154.54,154.33,154.54,3486
20150601|2015-03-09 11:30,9,154.54,154.56,154.45,154.46,1021
20150601|2015-03-09 12:00,9,154.47,154.47,154.45,154.45,271
20150601|2015-03-09 12:30,9,154.45,154.5,154.44,154.45,396
20150601|2015-03-10 02:00,10,154.39,154.68,154.39,154.66,2070
20150601|2015-03-10 02:30,10,154.66,154.85,154.64,154.85,3282
20150601|2015-03-10 03:00,10,154.85,154.85,154.75,154.77,2099
20150601|2015-03-10 03:30,10,154.77,154.99,154.76,154.92,5213
20150601|2015-03-10 04:00,10,154.92,154.92,154.85,154.88,3592
20150601|2015-03-10 04:30,10,154.88,154.88,154.83,154.86,4197
20150601|2015-03-10 05:00,10,154.87,154.97,154.84,154.97,3713
20150601|2015-03-10 05:30,10,154.96,155,154.94,154.96,2399
20150601|2015-03-10 06:00,10,154.95,155.09,154.91,155.06,4466
20150601|2015-03-10 06:30,10,155.06,155.15,155.06,155.09,4328
20150601|2015-03-10 07:00,10,155.09,155.14,155.07,155.13,2667
20150601|2015-03-10 07:30,10,155.13,155.23,155.12,155.19,3943
20150601|2015-03-10 08:00,10,155.2,155.3,155.13,155.28,2584
20150601|2015-03-10 08:30,10,155.29,155.49,155.28,155.45,4414
20150601|2015-03-10 09:00,10,155.44,155.54,155.44,155.49,3887
20150601|2015-03-10 09:30,10,155.49,155.64,155.48,155.6,4148
20150601|2015-03-10 10:00,10,155.6,155.62,155.42,155.48,4019
20150601|2015-03-10 10:30,10,155.47,155.58,155.45,155.47,3600
20150601|2015-03-10 11:00,10,155.46,155.54,155.46,155.47,3004
20150601|2015-03-10 11:30,10,155.47,155.52,155.47,155.52,956
20150601|2015-03-10 12:00,10,155.52,155.56,155.51,155.53,777
20150601|2015-03-10 12:30,10,155.54,155.63,155.54,155.6,389
20150601|2015-03-11 02:00,11,155.63,156.1,155.58,156.07,2888
20150601|2015-03-11 02:30,11,156.07,156.08,155.89,155.9,3417
20150601|2015-03-11 03:00,11,155.89,155.97,155.8,155.93,5947
20150601|2015-03-11 03:30,11,155.93,155.96,155.72,155.85,5847
20150601|2015-03-11 04:00,11,155.85,155.89,155.66,155.74,2980
20150601|2015-03-11 04:30,11,155.75,155.75,155.45,155.5,7008
20150601|2015-03-11 05:00,11,155.51,155.69,155.51,155.65,4640
20150601|2015-03-11 05:30,11,155.65,155.82,155.64,155.8,5562
20150601|2015-03-11 06:00,11,155.81,155.87,155.77,155.8,1912
20150601|2015-03-11 06:30,11,155.8,155.82,155.7,155.75,2832
20150601|2015-03-11 07:00,11,155.74,155.76,155.65,155.67,1068
20150601|2015-03-11 07:30,11,155.67,155.78,155.66,155.74,1518
20150601|2015-03-11 08:00,11,155.74,155.88,155.72,155.88,2812
20150601|2015-03-11 08:30,11,155.89,156.05,155.89,155.98,7587
20150601|2015-03-11 09:00,11,155.98,156.09,155.94,156.08,4031
20150601|2015-03-11 09:30,11,156.07,156.14,156.05,156.05,2535
20150601|2015-03-11 10:00,11,156.06,156.15,156,156.13,2841
20150601|2015-03-11 10:30,11,156.13,156.27,156.11,156.22,3518
20150601|2015-03-11 11:00,11,156.21,156.22,156.05,156.07,4386
20150601|2015-03-11 11:30,11,156.07,156.07,155.92,155.95,1976
20150601|2015-03-11 12:00,11,155.94,155.99,155.91,155.97,614
20150601|2015-03-11 12:30,11,155.97,156.02,155.97,156.01,263
20150601|2015-03-12 02:00,12,156.08,156.11,155.94,155.94,2683
20150601|2015-03-12 02:30,12,155.94,156.05,155.87,156.03,2125
20150601|2015-03-12 03:00,12,156.03,156.17,155.99,156.16,4612
20150601|2015-03-12 03:30,12,156.16,156.32,156.16,156.25,6921
20150601|2015-03-12 04:00,12,156.25,156.41,156.25,156.36,6126
20150601|2015-03-12 04:30,12,156.36,156.53,156.34,156.37,5688
20150601|2015-03-12 05:00,12,156.37,156.38,156.24,156.3,5205
20150601|2015-03-12 05:30,12,156.31,156.42,156.27,156.41,3347
20150601|2015-03-12 06:00,12,156.42,156.42,156.3,156.34,2961
20150601|2015-03-12 06:30,12,156.34,156.35,156.18,156.22,4690
20150601|2015-03-12 07:00,12,156.23,156.25,156.12,156.16,5649
20150601|2015-03-12 07:30,12,156.15,156.26,156.08,156.1,4930
20150601|2015-03-12 08:00,12,156.1,156.12,155.98,156.06,5675
20150601|2015-03-12 08:30,12,156.05,156.05,155.73,155.77,5792
20150601|2015-03-12 09:00,12,155.77,156.01,155.67,155.95,7805
20150601|2015-03-12 09:30,12,155.94,155.96,155.86,155.87,2234
20150601|2015-03-12 10:00,12,155.87,156.07,155.86,155.98,3299
20150601|2015-03-12 10:30,12,155.98,155.98,155.85,155.86,2929
20150601|2015-03-12 11:00,12,155.86,155.87,155.76,155.8,2909
20150601|2015-03-12 11:30,12,155.8,155.86,155.8,155.82,844
20150601|2015-03-12 12:00,12,155.81,155.82,155.7,155.74,524
20150601|2015-03-12 12:30,12,155.74,155.75,155.69,155.73,299
20150601|2015-03-13 02:00,13,155.66,155.92,155.66,155.9,1406
20150601|2015-03-13 02:30,13,155.92,156.02,155.91,155.93,1318
20150601|2015-03-13 03:00,13,155.93,155.94,155.48,155.68,6931
20150601|2015-03-13 03:30,13,155.69,155.84,155.64,155.81,4070
20150601|2015-03-13 04:00,13,155.8,155.93,155.71,155.75,4091
20150601|2015-03-13 04:30,13,155.75,155.77,155.7,155.71,2228
20150601|2015-03-13 05:00,13,155.71,155.77,155.61,155.74,2378
20150601|2015-03-13 05:30,13,155.75,155.81,155.65,155.81,3141
20150601|2015-03-13 06:00,13,155.82,155.87,155.78,155.87,1887
20150601|2015-03-13 06:30,13,155.87,155.93,155.81,155.92,1733
20150601|2015-03-13 07:00,13,155.92,155.97,155.85,155.86,2037
20150601|2015-03-13 07:30,13,155.86,156,155.84,155.92,2729
20150601|2015-03-13 08:00,13,155.92,155.96,155.66,155.74,2874
20150601|2015-03-13 08:30,13,155.73,155.78,155.62,155.67,1512
20150601|2015-03-13 09:00,13,155.68,155.71,155.55,155.67,3618
20150601|2015-03-13 09:30,13,155.67,155.7,155.57,155.61,1999
20150601|2015-03-13 10:00,13,155.62,155.65,155.56,155.61,1911
20150601|2015-03-13 10:30,13,155.61,155.82,155.59,155.71,2931
20150601|2015-03-13 11:00,13,155.71,155.79,155.68,155.74,2400
20150601|2015-03-13 11:30,13,155.74,155.75,155.71,155.75,267
20150601|2015-03-13 12:00,13,155.74,155.81,155.74,155.8,154
20150601|2015-03-13 12:30,13,155.8,155.81,155.71,155.72,98
20150601|2015-03-13 13:00,13,155.71,155.71,155.71,155.71,1
20150601|2015-03-16 02:00,16,155.84,155.9,155.71,155.72,1253
20150601|2015-03-16 02:30,16,155.74,155.77,155.64,155.73,918
20150601|2015-03-16 03:00,16,155.73,155.87,155.67,155.84,2605
20150601|2015-03-16 03:30,16,155.84,155.85,155.61,155.62,2631
20150601|2015-03-16 04:00,16,155.62,155.65,155.5,155.51,5624
20150601|2015-03-16 04:30,16,155.51,155.63,155.5,155.6,3581
20150601|2015-03-16 05:00,16,155.59,155.59,155.44,155.51,2521
20150601|2015-03-16 05:30,16,155.51,155.63,155.5,155.63,2595
20150601|2015-03-16 06:00,16,155.64,155.73,155.59,155.66,1869
20150601|2015-03-16 06:30,16,155.67,155.67,155.43,155.51,1976
20150601|2015-03-16 07:00,16,155.51,155.56,155.47,155.56,2395
20150601|2015-03-16 07:30,16,155.56,155.68,155.53,155.66,2114
20150601|2015-03-16 08:00,16,155.66,155.76,155.65,155.73,1153
20150601|2015-03-16 08:30,16,155.72,155.8,155.69,155.69,2141
20150601|2015-03-16 09:00,16,155.71,155.8,155.69,155.71,3292
20150601|2015-03-16 09:30,16,155.71,155.8,155.71,155.73,1633
20150601|2015-03-16 10:00,16,155.72,155.76,155.57,155.57,1383
20150601|2015-03-16 10:30,16,155.58,155.7,155.54,155.64,3786
20150601|2015-03-16 11:00,16,155.63,155.64,155.54,155.54,2448
20150601|2015-03-16 11:30,16,155.54,155.55,155.48,155.51,734
20150601|2015-03-16 12:00,16,155.52,155.55,155.51,155.54,242
20150601|2015-03-16 12:30,16,155.54,155.55,155.47,155.47,162
20150601|2015-03-17 02:00,17,155.61,155.72,155.61,155.66,648
20150601|2015-03-17 02:30,17,155.66,155.66,155.51,155.53,869
20150601|2015-03-17 03:00,17,155.54,155.59,155.46,155.58,2498
20150601|2015-03-17 03:30,17,155.58,155.64,155.53,155.58,2445
20150601|2015-03-17 04:00,17,155.58,155.63,155.55,155.59,2568
20150601|2015-03-17 04:30,17,155.59,155.59,155.48,155.5,3028
20150601|2015-03-17 05:00,17,155.5,155.62,155.46,155.49,4948
20150601|2015-03-17 05:30,17,155.5,155.52,155.4,155.43,2407
20150601|2015-03-17 06:00,17,155.44,155.49,155.38,155.42,2743
20150601|2015-03-17 06:30,17,155.42,155.57,155.41,155.55,3269
20150601|2015-03-17 07:00,17,155.54,155.54,155.44,155.46,3146
20150601|2015-03-17 07:30,17,155.46,155.53,155.42,155.5,4940
20150601|2015-03-17 08:00,17,155.5,155.59,155.5,155.57,1773
20150601|2015-03-17 08:30,17,155.57,155.59,155.4,155.41,2685
20150601|2015-03-17 09:00,17,155.41,155.46,155.33,155.41,3009
20150601|2015-03-17 09:30,17,155.41,155.43,155.33,155.38,2784
20150601|2015-03-17 10:00,17,155.38,155.39,155.34,155.35,3882
20150601|2015-03-17 10:30,17,155.36,155.39,155.31,155.35,3577
20150601|2015-03-17 11:00,17,155.36,155.37,155.27,155.29,2320
20150601|2015-03-17 11:30,17,155.29,155.29,155.23,155.25,837
20150601|2015-03-17 12:00,17,155.26,155.27,155.24,155.27,274
20150601|2015-03-17 12:30,17,155.27,155.29,155.24,155.26,172
20150601|2015-03-18 02:00,18,155.37,155.43,155.3,155.4,1762
20150601|2015-03-18 02:30,18,155.4,155.45,155.31,155.34,1343
20150601|2015-03-18 03:00,18,155.33,155.54,155.33,155.41,4023
20150601|2015-03-18 03:30,18,155.41,155.42,155.26,155.33,5105
20150601|2015-03-18 04:00,18,155.34,155.38,155.18,155.19,5335
20150601|2015-03-18 04:30,18,155.19,155.43,155.19,155.42,5941
20150601|2015-03-18 05:00,18,155.43,155.5,155.37,155.37,4776
20150601|2015-03-18 05:30,18,155.36,155.68,155.36,155.68,5479
20150601|2015-03-18 06:00,18,155.69,155.78,155.64,155.78,3152
20150601|2015-03-18 06:30,18,155.79,155.95,155.76,155.83,3635
20150601|2015-03-18 07:00,18,155.83,155.91,155.79,155.91,2702
20150601|2015-03-18 07:30,18,155.9,156.24,155.9,156.14,4533
20150601|2015-03-18 08:00,18,156.14,156.14,155.99,156.02,2720
20150601|2015-03-18 08:30,18,156.02,156.08,155.98,156.02,2038
20150601|2015-03-18 09:00,18,156.03,156.12,156,156.11,2238
20150601|2015-03-18 09:30,18,156.1,156.15,156.04,156.08,3760
20150601|2015-03-18 10:00,18,156.08,156.08,156,156.05,3251
20150601|2015-03-18 10:30,18,156.03,156.07,155.99,156.03,3902
20150601|2015-03-18 11:00,18,156.03,156.14,156.02,156.11,2713
20150601|2015-03-18 11:30,18,156.11,156.12,156.05,156.05,1702
20150601|2015-03-18 12:00,18,156.06,156.08,155.97,155.97,1161
20150601|2015-03-18 12:30,18,155.97,156.05,155.93,156.05,671
20150601|2015-03-18 13:00,18,156.06,156.06,156.06,156.06,50
20150601|2015-03-19 02:00,19,156.37,156.5,156.31,156.41,2812
20150601|2015-03-19 02:30,19,156.4,156.41,156.28,156.36,2264
20150601|2015-03-19 03:00,19,156.37,156.49,156.32,156.32,5287
20150601|2015-03-19 03:30,19,156.31,156.34,156.15,156.22,5529
20150601|2015-03-19 04:00,19,156.22,156.34,156.16,156.32,3357
20150601|2015-03-19 04:30,19,156.32,156.4,156.27,156.33,5765
20150601|2015-03-19 05:00,19,156.33,156.52,156.33,156.43,4114
20150601|2015-03-19 05:30,19,156.43,156.51,156.38,156.47,6331
20150601|2015-03-19 06:00,19,156.47,156.47,156.35,156.36,3896
20150601|2015-03-19 06:30,19,156.35,156.39,156.21,156.38,3910
20150601|2015-03-19 07:00,19,156.39,156.45,156.33,156.33,4030
20150601|2015-03-19 07:30,19,156.35,156.42,156.32,156.35,2419
20150601|2015-03-19 08:00,19,156.36,156.42,156.32,156.42,2200
20150601|2015-03-19 08:30,19,156.42,156.48,156.37,156.4,3581
20150601|2015-03-19 09:00,19,156.42,156.46,156.36,156.44,2428
20150601|2015-03-19 09:30,19,156.45,156.52,156.43,156.43,3266
20150601|2015-03-19 10:00,19,156.43,156.47,156.39,156.41,2926
20150601|2015-03-19 10:30,19,156.41,156.42,156.27,156.29,3426
20150601|2015-03-19 11:00,19,156.29,156.37,156.28,156.36,3365
20150601|2015-03-19 11:30,19,156.36,156.37,156.29,156.31,903
20150601|2015-03-19 12:00,19,156.31,156.36,156.28,156.31,674
20150601|2015-03-19 12:30,19,156.3,156.37,156.28,156.33,118
20150601|2015-03-20 02:00,20,156.4,156.46,156.34,156.43,799
20150601|2015-03-20 02:30,20,156.44,156.54,156.41,156.5,747
20150601|2015-03-20 03:00,20,156.5,156.53,156.36,156.36,2757
20150601|2015-03-20 03:30,20,156.36,156.46,156.35,156.44,3208
20150601|2015-03-20 04:00,20,156.44,156.49,156.43,156.47,1714
20150601|2015-03-20 04:30,20,156.47,156.49,156.44,156.47,1715
20150601|2015-03-20 05:00,20,156.47,156.47,156.44,156.46,1335
20150601|2015-03-20 05:30,20,156.47,156.5,156.42,156.47,2154
20150601|2015-03-20 06:00,20,156.47,156.47,156.36,156.44,1552
20150601|2015-03-20 06:30,20,156.43,156.49,156.4,156.46,2173
20150601|2015-03-20 07:00,20,156.47,156.54,156.45,156.48,1789
20150601|2015-03-20 07:30,20,156.48,156.67,156.46,156.66,2502
20150601|2015-03-20 08:00,20,156.66,156.69,156.59,156.63,3547
20150601|2015-03-20 08:30,20,156.62,156.67,156.56,156.66,2725
20150601|2015-03-20 09:00,20,156.65,156.65,156.58,156.61,2165
20150601|2015-03-20 09:30,20,156.62,156.65,156.59,156.63,1770
20150601|2015-03-20 10:00,20,156.64,156.64,156.55,156.56,2861
20150601|2015-03-20 10:30,20,156.56,156.63,156.52,156.59,1709
20150601|2015-03-20 11:00,20,156.58,156.59,156.48,156.49,2221
20150601|2015-03-20 11:30,20,156.5,156.55,156.47,156.48,1108
20150601|2015-03-20 12:00,20,156.47,156.5,156.45,156.5,308
20150601|2015-03-20 12:30,20,156.5,156.59,156.5,156.56,172
20150601|2015-03-23 02:00,23,156.64,156.64,156.49,156.55,1210
20150601|2015-03-23 02:30,23,156.54,156.56,156.43,156.49,1693
20150601|2015-03-23 03:00,23,156.49,156.52,156.43,156.45,1987
20150601|2015-03-23 03:30,23,156.44,156.48,156.4,156.45,2009
20150601|2015-03-23 04:00,23,156.45,156.5,156.37,156.42,2852
20150601|2015-03-23 04:30,23,156.42,156.43,156.34,156.38,4907
20150601|2015-03-23 05:00,23,156.37,156.44,156.32,156.32,6165
20150601|2015-03-23 05:30,23,156.32,156.34,156.12,156.16,10477
20150601|2015-03-23 06:00,23,156.16,156.3,156.16,156.2,7190
20150601|2015-03-23 06:30,23,156.19,156.21,156.04,156.16,4078
20150601|2015-03-23 07:00,23,156.17,156.19,156.15,156.19,1725
20150601|2015-03-23 07:30,23,156.18,156.22,156.15,156.16,1678
20150601|2015-03-23 08:00,23,156.16,156.23,156.13,156.22,1108
20150601|2015-03-23 08:30,23,156.22,156.24,156.17,156.19,2849
20150601|2015-03-23 09:00,23,156.19,156.2,155.99,156.01,5480
20150601|2015-03-23 09:30,23,156.01,156.04,155.84,155.91,5163
20150601|2015-03-23 10:00,23,155.91,155.93,155.76,155.86,4528
20150601|2015-03-23 10:30,23,155.86,155.89,155.68,155.7,5674
20150601|2015-03-23 11:00,23,155.69,155.88,155.69,155.87,3841
20150601|2015-03-23 11:30,23,155.86,155.89,155.78,155.8,871
20150601|2015-03-23 12:00,23,155.8,155.86,155.8,155.85,341
20150601|2015-03-23 12:30,23,155.85,155.86,155.82,155.83,645
20150601|2015-03-24 02:00,24,155.86,155.92,155.74,155.79,1473
20150601|2015-03-24 02:30,24,155.8,155.85,155.66,155.71,1273
20150601|2015-03-24 03:00,24,155.71,155.9,155.67,155.81,4703
20150601|2015-03-24 03:30,24,155.8,155.89,155.72,155.85,3591
20150601|2015-03-24 04:00,24,155.86,156.04,155.86,156,4648
20150601|2015-03-24 04:30,24,156.01,156.08,155.97,156,4362
20150601|2015-03-24 05:00,24,156,156.13,155.94,156.1,4306
20150601|2015-03-24 05:30,24,156.11,156.19,156.08,156.12,3198
20150601|2015-03-24 06:00,24,156.13,156.16,155.96,155.96,3741
20150601|2015-03-24 06:30,24,155.96,156,155.84,155.85,3321
20150601|2015-03-24 07:00,24,155.84,155.89,155.81,155.88,3943
20150601|2015-03-24 07:30,24,155.88,155.88,155.7,155.73,4229
20150601|2015-03-24 08:00,24,155.72,155.81,155.63,155.79,2851
20150601|2015-03-24 08:30,24,155.8,155.84,155.76,155.83,3076
20150601|2015-03-24 09:00,24,155.83,155.84,155.77,155.79,2095
20150601|2015-03-24 09:30,24,155.79,155.83,155.77,155.81,2827
20150601|2015-03-24 10:00,24,155.81,155.83,155.77,155.77,1100
20150601|2015-03-24 10:30,24,155.77,155.79,155.58,155.6,2460
20150601|2015-03-24 11:00,24,155.6,155.61,155.53,155.6,2948
20150601|2015-03-24 11:30,24,155.61,155.64,155.58,155.58,574
20150601|2015-03-24 12:00,24,155.58,155.65,155.57,155.65,735
20150601|2015-03-24 12:30,24,155.64,155.67,155.6,155.66,960
20150601|2015-03-25 02:00,25,155.76,155.82,155.7,155.82,785
20150601|2015-03-25 02:30,25,155.82,155.89,155.8,155.88,623
20150601|2015-03-25 03:00,25,155.9,155.95,155.67,155.71,5057
20150601|2015-03-25 03:30,25,155.7,155.83,155.68,155.73,3278
20150601|2015-03-25 04:00,25,155.73,155.78,155.68,155.7,3563
20150601|2015-03-25 04:30,25,155.7,155.72,155.64,155.68,4640
20150601|2015-03-25 05:00,25,155.67,155.82,155.67,155.73,2596
20150601|2015-03-25 05:30,25,155.72,155.76,155.69,155.71,1865
20150601|2015-03-25 06:00,25,155.71,155.78,155.67,155.76,2385
20150601|2015-03-25 06:30,25,155.75,155.75,155.67,155.7,3078
20150601|2015-03-25 07:00,25,155.71,155.73,155.65,155.65,1521
20150601|2015-03-25 07:30,25,155.67,155.72,155.61,155.69,2035
20150601|2015-03-25 08:00,25,155.69,155.8,155.68,155.68,3221
20150601|2015-03-25 08:30,25,155.69,155.69,155.48,155.55,4308
20150601|2015-03-25 09:00,25,155.56,155.6,155.46,155.54,3506
20150601|2015-03-25 09:30,25,155.54,155.64,155.5,155.62,2931
20150601|2015-03-25 10:00,25,155.62,155.63,155.57,155.58,1375
20150601|2015-03-25 10:30,25,155.57,155.71,155.56,155.68,2532
20150601|2015-03-25 11:00,25,155.68,155.7,155.66,155.68,1926
20150601|2015-03-25 11:30,25,155.68,155.69,155.64,155.68,503
20150601|2015-03-25 12:00,25,155.69,155.69,155.62,155.62,369
20150601|2015-03-25 12:30,25,155.62,155.67,155.62,155.66,254
20150601|2015-03-26 02:00,26,155.7,155.7,155.57,155.61,788
20150601|2015-03-26 02:30,26,155.61,155.62,155.52,155.54,849
20150601|2015-03-26 03:00,26,155.54,155.76,155.53,155.74,2824
20150601|2015-03-26 03:30,26,155.74,155.74,155.55,155.65,2141
20150601|2015-03-26 04:00,26,155.66,155.8,155.66,155.75,2778
20150601|2015-03-26 04:30,26,155.74,155.79,155.67,155.75,2462
20150601|2015-03-26 05:00,26,155.76,155.78,155.68,155.75,2067
20150601|2015-03-26 05:30,26,155.76,155.79,155.65,155.66,1655
20150601|2015-03-26 06:00,26,155.65,155.74,155.63,155.71,4465
20150601|2015-03-26 06:30,26,155.71,155.77,155.64,155.66,2899
20150601|2015-03-26 07:00,26,155.67,155.69,155.59,155.62,2681
20150601|2015-03-26 07:30,26,155.62,155.69,155.58,155.65,1963
20150601|2015-03-26 08:00,26,155.65,155.72,155.59,155.65,1644
20150601|2015-03-26 08:30,26,155.66,155.72,155.63,155.71,2667
20150601|2015-03-26 09:00,26,155.71,155.79,155.65,155.77,4799
20150601|2015-03-26 09:30,26,155.78,155.79,155.7,155.73,3119
20150601|2015-03-26 10:00,26,155.72,155.77,155.63,155.73,2158
20150601|2015-03-26 10:30,26,155.73,155.82,155.73,155.76,1269
20150601|2015-03-26 11:00,26,155.76,155.78,155.71,155.76,1859
20150601|2015-03-26 11:30,26,155.76,155.82,155.74,155.79,714
20150601|2015-03-26 12:00,26,155.81,155.84,155.75,155.82,237
20150601|2015-03-26 12:30,26,155.82,155.83,155.75,155.8,278
20150601|2015-03-27 02:00,27,155.86,155.93,155.83,155.91,1538
20150601|2015-03-27 02:30,27,155.92,155.95,155.89,155.92,848
20150601|2015-03-27 03:00,27,155.93,155.93,155.76,155.81,3078
20150601|2015-03-27 03:30,27,155.81,155.83,155.74,155.75,3888
20150601|2015-03-27 04:00,27,155.77,155.83,155.76,155.82,2440
20150601|2015-03-27 04:30,27,155.8,155.83,155.73,155.74,4868
20150601|2015-03-27 05:00,27,155.73,155.74,155.52,155.58,6349
20150601|2015-03-27 05:30,27,155.57,155.7,155.56,155.67,3528
20150601|2015-03-27 06:00,27,155.66,155.68,155.61,155.62,2536
20150601|2015-03-27 06:30,27,155.63,155.82,155.62,155.78,3504
20150601|2015-03-27 07:00,27,155.79,155.83,155.76,155.8,1997
20150601|2015-03-27 07:30,27,155.82,155.92,155.76,155.77,4051
20150601|2015-03-27 08:00,27,155.77,155.85,155.75,155.83,3231
20150601|2015-03-27 08:30,27,155.82,155.92,155.82,155.92,2256
20150601|2015-03-27 09:00,27,155.92,155.92,155.75,155.76,3145
20150601|2015-03-27 09:30,27,155.77,155.83,155.72,155.76,2296
20150601|2015-03-27 10:00,27,155.76,155.8,155.74,155.78,1919
20150601|2015-03-27 10:30,27,155.78,155.81,155.74,155.77,1653
20150601|2015-03-27 11:00,27,155.77,155.85,155.74,155.78,2937
20150601|2015-03-27 11:30,27,155.79,155.81,155.73,155.78,713
20150601|2015-03-27 12:00,27,155.78,155.79,155.72,155.72,244
20150601|2015-03-27 12:30,27,155.72,155.79,155.72,155.76,186
20150601|2015-03-30 01:00,30,155.89,155.89,155.74,155.84,979
20150601|2015-03-30 01:30,30,155.84,155.89,155.81,155.85,1618
20150601|2015-03-30 02:00,30,155.85,155.92,155.78,155.92,2122
20150601|2015-03-30 02:30,30,155.92,156.12,155.92,156.02,3362
20150601|2015-03-30 03:00,30,156.02,156.06,155.95,156.01,1430
20150601|2015-03-30 03:30,30,156,156.02,155.9,155.93,3084
20150601|2015-03-30 04:00,30,155.93,156.01,155.9,155.97,2381
20150601|2015-03-30 04:30,30,155.97,156,155.87,155.92,3366
20150601|2015-03-30 05:00,30,155.92,155.96,155.89,155.94,1285
20150601|2015-03-30 05:30,30,155.94,156.03,155.93,156.03,798
20150601|2015-03-30 06:00,30,156.03,156.11,156.02,156.05,1746
20150601|2015-03-30 06:30,30,156.06,156.08,156.02,156.04,824
20150601|2015-03-30 07:00,30,156.02,156.06,155.98,155.98,1676
20150601|2015-03-30 07:30,30,155.99,156.04,155.96,156.04,2072
20150601|2015-03-30 08:00,30,156.04,156.06,155.94,155.97,1465
20150601|2015-03-30 08:30,30,155.98,155.98,155.86,155.87,1258
20150601|2015-03-30 09:00,30,155.87,155.87,155.76,155.76,2584
20150601|2015-03-30 09:30,30,155.76,155.77,155.62,155.64,2653
20150601|2015-03-30 10:00,30,155.64,155.69,155.6,155.61,2444
20150601|2015-03-30 10:30,30,155.62,155.73,155.59,155.7,1551
20150601|2015-03-30 11:00,30,155.7,155.7,155.65,155.67,616
20150601|2015-03-30 11:30,30,155.67,155.77,155.67,155.77,576
20150601|2015-03-30 12:00,30,155.77,155.77,155.77,155.77,2
20150601|2015-03-31 01:00,31,155.69,155.77,155.69,155.71,733
20150601|2015-03-31 01:30,31,155.7,155.71,155.59,155.7,2010
20150601|2015-03-31 02:00,31,155.7,155.77,155.66,155.67,2169
20150601|2015-03-31 02:30,31,155.67,155.72,155.65,155.7,2073
20150601|2015-03-31 03:00,31,155.69,155.81,155.69,155.76,3602
20150601|2015-03-31 03:30,31,155.75,155.82,155.64,155.66,5498
20150601|2015-03-31 04:00,31,155.66,155.68,155.58,155.65,2131
20150601|2015-03-31 04:30,31,155.66,155.71,155.63,155.69,1733
20150601|2015-03-31 05:00,31,155.69,155.75,155.67,155.73,1627
20150601|2015-03-31 05:30,31,155.73,155.91,155.72,155.88,2611
20150601|2015-03-31 06:00,31,155.87,155.97,155.87,155.97,2978
20150601|2015-03-31 06:30,31,155.96,155.96,155.9,155.9,1989
20150601|2015-03-31 07:00,31,155.91,156,155.91,155.95,1968
20150601|2015-03-31 07:30,31,155.95,155.98,155.92,155.95,2717
20150601|2015-03-31 08:00,31,155.96,155.99,155.91,155.94,2695
20150601|2015-03-31 08:30,31,155.94,155.98,155.9,155.96,4191
20150601|2015-03-31 09:00,31,155.97,156.05,155.94,156.04,3669
20150601|2015-03-31 09:30,31,156.03,156.22,156.03,156.15,4719
20150601|2015-03-31 10:00,31,156.15,156.16,155.99,156.12,14725
20150601|2015-03-31 10:30,31,156.11,156.14,156.08,156.11,1808
20150601|2015-03-31 11:00,31,156.1,156.11,156.06,156.07,1244
20150601|2015-03-31 11:30,31,156.06,156.11,156.06,156.08,257
20150601|2015-04-01 01:00,1,155.99,156.02,155.78,155.78,3901
20150601|2015-04-01 01:30,1,155.79,155.91,155.78,155.86,3705
20150601|2015-04-01 02:00,1,155.87,156.09,155.86,155.96,6544
20150601|2015-04-01 02:30,1,155.96,156,155.94,155.94,4277
20150601|2015-04-01 03:00,1,155.94,156.03,155.88,155.93,3890
20150601|2015-04-01 03:30,1,155.93,156.13,155.91,156.12,6428
20150601|2015-04-01 04:00,1,156.13,156.21,156.11,156.18,5099
20150601|2015-04-01 04:30,1,156.18,156.19,156.14,156.17,2712
20150601|2015-04-01 05:00,1,156.17,156.29,156.16,156.29,3489
20150601|2015-04-01 05:30,1,156.3,156.4,156.29,156.37,4157
20150601|2015-04-01 06:00,1,156.36,156.42,156.33,156.42,2738
20150601|2015-04-01 06:30,1,156.41,156.51,156.41,156.47,3098
20150601|2015-04-01 07:00,1,156.47,156.58,156.45,156.52,3457
20150601|2015-04-01 07:30,1,156.52,156.54,156.44,156.49,2379
20150601|2015-04-01 08:00,1,156.48,156.49,156.37,156.42,4114
20150601|2015-04-01 08:30,1,156.42,156.55,156.42,156.49,7755
20150601|2015-04-01 09:00,1,156.5,156.54,156.44,156.49,6467
20150601|2015-04-01 09:30,1,156.5,156.53,156.36,156.39,3205
20150601|2015-04-01 10:00,1,156.39,156.42,156.33,156.39,3331
20150601|2015-04-01 10:30,1,156.39,156.44,156.36,156.42,943
20150601|2015-04-01 11:00,1,156.41,156.46,156.39,156.4,504
20150601|2015-04-01 11:30,1,156.4,156.41,156.36,156.36,263
20150601|2015-04-02 01:00,2,156.32,156.37,156.25,156.37,1264
20150601|2015-04-02 01:30,2,156.36,156.36,156.29,156.31,990
20150601|2015-04-02 02:00,2,156.31,156.35,156.2,156.28,6587
20150601|2015-04-02 02:30,2,156.28,156.32,156.24,156.25,4559
20150601|2015-04-02 03:00,2,156.25,156.25,156.13,156.18,9169
20150601|2015-04-02 03:30,2,156.18,156.23,156.1,156.15,21720
20150601|2015-04-02 04:00,2,156.15,156.31,156.14,156.24,9108
20150601|2015-04-02 04:30,2,156.24,156.33,156.24,156.29,4755
20150601|2015-04-02 05:00,2,156.29,156.31,156.25,156.31,2259
20150601|2015-04-02 05:30,2,156.3,156.34,156.3,156.32,2480
20150601|2015-04-02 06:00,2,156.33,156.39,156.29,156.36,3106
20150601|2015-04-02 06:30,2,156.35,156.37,156.3,156.34,2110
20150601|2015-04-02 07:00,2,156.33,156.34,156.26,156.26,2194
20150601|2015-04-02 07:30,2,156.26,156.26,156.2,156.24,2808
20150601|2015-04-02 08:00,2,156.24,156.28,156.24,156.27,1475
20150601|2015-04-02 08:30,2,156.27,156.28,156.18,156.2,2247
20150601|2015-04-02 09:00,2,156.2,156.21,156.15,156.2,2403
20150601|2015-04-02 09:30,2,156.21,156.22,156.15,156.17,2063
20150601|2015-04-02 10:00,2,156.17,156.17,156.04,156.1,3851
20150601|2015-04-02 10:30,2,156.09,156.1,155.94,155.96,1665
20150601|2015-04-02 11:00,2,155.96,156.06,155.96,156.04,230
20150601|2015-04-02 11:30,2,156.03,156.08,156.01,156.07,190
20150601|2015-04-07 01:00,7,156.17,156.2,156.08,156.14,1303
20150601|2015-04-07 01:30,7,156.14,156.24,156.14,156.23,831
20150601|2015-04-07 02:00,7,156.23,156.27,156.18,156.26,2026
20150601|2015-04-07 02:30,7,156.26,156.28,156.19,156.21,3255
20150601|2015-04-07 03:00,7,156.21,156.24,156.2,156.23,1236
20150601|2015-04-07 03:30,7,156.23,156.26,156.18,156.18,2119
20150601|2015-04-07 04:00,7,156.18,156.18,156.13,156.14,2663
20150601|2015-04-07 04:30,7,156.14,156.2,156.07,156.2,3051
20150601|2015-04-07 05:00,7,156.2,156.25,156.19,156.23,1721
20150601|2015-04-07 05:30,7,156.23,156.26,156.21,156.23,1318
20150601|2015-04-07 06:00,7,156.23,156.23,156.19,156.22,895
20150601|2015-04-07 06:30,7,156.23,156.23,156.19,156.22,1226
20150601|2015-04-07 07:00,7,156.22,156.26,156.21,156.25,1575
20150601|2015-04-07 07:30,7,156.24,156.27,156.21,156.27,2029
20150601|2015-04-07 08:00,7,156.27,156.29,156.23,156.24,1691
20150601|2015-04-07 08:30,7,156.23,156.27,156.23,156.24,1825
20150601|2015-04-07 09:00,7,156.24,156.26,156.21,156.23,2195
20150601|2015-04-07 09:30,7,156.23,156.24,156.18,156.22,2032
20150601|2015-04-07 10:00,7,156.23,156.24,156.12,156.17,3892
20150601|2015-04-07 10:30,7,156.18,156.22,156.17,156.21,857
20150601|2015-04-07 11:00,7,156.2,156.24,156.2,156.23,172
20150601|2015-04-07 11:30,7,156.23,156.26,156.23,156.25,198
20150601|2015-04-08 01:00,8,156.37,156.43,156.36,156.42,794
20150601|2015-04-08 01:30,8,156.41,156.43,156.39,156.43,697
20150601|2015-04-08 02:00,8,156.43,156.51,156.39,156.49,2908
20150601|2015-04-08 02:30,8,156.5,156.57,156.44,156.48,4839
20150601|2015-04-08 03:00,8,156.48,156.49,156.4,156.42,1033
20150601|2015-04-08 03:30,8,156.43,156.46,156.38,156.38,964
20150601|2015-04-08 04:00,8,156.38,156.41,156.35,156.41,1451
20150601|2015-04-08 04:30,8,156.41,156.45,156.4,156.45,1544
20150601|2015-04-08 05:00,8,156.45,156.49,156.36,156.39,3025
20150601|2015-04-08 05:30,8,156.39,156.44,156.37,156.42,791
20150601|2015-04-08 06:00,8,156.42,156.51,156.42,156.5,1928
20150601|2015-04-08 06:30,8,156.51,156.54,156.42,156.43,2395
20150601|2015-04-08 07:00,8,156.43,156.44,156.38,156.41,2572
20150601|2015-04-08 07:30,8,156.41,156.51,156.4,156.51,3544
20150601|2015-04-08 08:00,8,156.52,156.53,156.47,156.51,3038
20150601|2015-04-08 08:30,8,156.5,156.57,156.49,156.53,3267
20150601|2015-04-08 09:00,8,156.53,156.55,156.43,156.45,2638
20150601|2015-04-08 09:30,8,156.45,156.5,156.44,156.46,1457
20150601|2015-04-08 10:00,8,156.47,156.51,156.41,156.45,1852
20150601|2015-04-08 10:30,8,156.44,156.51,156.44,156.51,681
20150601|2015-04-08 11:00,8,156.5,156.51,156.46,156.46,373
20150601|2015-04-08 11:30,8,156.46,156.51,156.45,156.46,180
20150601|2015-04-09 01:00,9,156.5,156.51,156.45,156.49,448
20150601|2015-04-09 01:30,9,156.49,156.5,156.45,156.47,888
20150601|2015-04-09 02:00,9,156.47,156.54,156.45,156.51,2739
20150601|2015-04-09 02:30,9,156.51,156.53,156.48,156.51,2077
20150601|2015-04-09 03:00,9,156.51,156.52,156.43,156.48,2440
20150601|2015-04-09 03:30,9,156.49,156.59,156.48,156.58,3469
20150601|2015-04-09 04:00,9,156.58,156.65,156.57,156.65,4241
20150601|2015-04-09 04:30,9,156.66,156.67,156.57,156.65,3577
20150601|2015-04-09 05:00,9,156.64,156.67,156.6,156.64,1615
20150601|2015-04-09 05:30,9,156.65,156.7,156.62,156.68,896
20150601|2015-04-09 06:00,9,156.69,156.74,156.67,156.73,1210
20150601|2015-04-09 06:30,9,156.73,156.86,156.73,156.85,3218
20150601|2015-04-09 07:00,9,156.85,156.88,156.83,156.83,4340
20150601|2015-04-09 07:30,9,156.84,156.86,156.77,156.8,3186
20150601|2015-04-09 08:00,9,156.81,156.81,156.73,156.75,5055
20150601|2015-04-09 08:30,9,156.75,156.75,156.62,156.67,4342
20150601|2015-04-09 09:00,9,156.68,156.68,156.56,156.57,5322
20150601|2015-04-09 09:30,9,156.57,156.57,156.46,156.46,4078
20150601|2015-04-09 10:00,9,156.46,156.58,156.46,156.57,3474
20150601|2015-04-09 10:30,9,156.57,156.58,156.49,156.51,2268
20150601|2015-04-09 11:00,9,156.51,156.52,156.46,156.51,1282
20150601|2015-04-09 11:30,9,156.51,156.51,156.44,156.47,354
20150601|2015-04-10 01:00,10,156.36,156.45,156.22,156.44,500
20150601|2015-04-10 01:30,10,156.45,156.5,156.39,156.41,1995
20150601|2015-04-10 02:00,10,156.4,156.55,156.37,156.51,5466
20150601|2015-04-10 02:30,10,156.51,156.66,156.51,156.63,3615
20150601|2015-04-10 03:00,10,156.63,156.66,156.55,156.58,2503
20150601|2015-04-10 03:30,10,156.6,156.65,156.55,156.56,1934
20150601|2015-04-10 04:00,10,156.57,156.6,156.52,156.6,1683
20150601|2015-04-10 04:30,10,156.59,156.66,156.56,156.65,1753
20150601|2015-04-10 05:00,10,156.66,156.66,156.6,156.63,2005
20150601|2015-04-10 05:30,10,156.64,156.69,156.62,156.66,2299
20150601|2015-04-10 06:00,10,156.66,156.66,156.59,156.63,1559
20150601|2015-04-10 06:30,10,156.62,156.64,156.59,156.63,1393
20150601|2015-04-10 07:00,10,156.63,156.79,156.63,156.75,4001
20150601|2015-04-10 07:30,10,156.76,156.81,156.71,156.78,2878
20150601|2015-04-10 08:00,10,156.79,156.81,156.71,156.74,2810
20150601|2015-04-10 08:30,10,156.74,156.79,156.68,156.68,2495
20150601|2015-04-10 09:00,10,156.68,156.77,156.68,156.77,3302
20150601|2015-04-10 09:30,10,156.78,156.8,156.68,156.69,2369
20150601|2015-04-10 10:00,10,156.7,156.72,156.65,156.67,1503
20150601|2015-04-10 10:30,10,156.68,156.73,156.67,156.71,1158
20150601|2015-04-10 11:00,10,156.72,156.73,156.7,156.72,613
20150601|2015-04-10 11:30,10,156.71,156.71,156.68,156.68,141
20150601|2015-04-13 01:00,13,156.67,156.78,156.67,156.74,427
20150601|2015-04-13 01:30,13,156.74,156.79,156.71,156.76,558
20150601|2015-04-13 02:00,13,156.76,156.83,156.73,156.77,1671
20150601|2015-04-13 02:30,13,156.77,156.79,156.71,156.72,1875
20150601|2015-04-13 03:00,13,156.72,156.73,156.64,156.68,1784
20150601|2015-04-13 03:30,13,156.68,156.71,156.55,156.55,2335
20150601|2015-04-13 04:00,13,156.56,156.64,156.49,156.62,3034
20150601|2015-04-13 04:30,13,156.63,156.67,156.57,156.6,2687
20150601|2015-04-13 05:00,13,156.61,156.65,156.6,156.62,1481
20150601|2015-04-13 05:30,13,156.62,156.65,156.6,156.63,1187
20150601|2015-04-13 06:00,13,156.61,156.64,156.56,156.56,1158
20150601|2015-04-13 06:30,13,156.56,156.62,156.54,156.59,1507
20150601|2015-04-13 07:00,13,156.59,156.65,156.58,156.63,2007
20150601|2015-04-13 07:30,13,156.63,156.76,156.62,156.76,2317
20150601|2015-04-13 08:00,13,156.76,156.83,156.76,156.8,1883
20150601|2015-04-13 08:30,13,156.79,156.83,156.73,156.73,1575
20150601|2015-04-13 09:00,13,156.74,156.83,156.72,156.8,1776
20150601|2015-04-13 09:30,13,156.8,156.8,156.7,156.71,1792
20150601|2015-04-13 10:00,13,156.71,156.71,156.6,156.66,3248
20150601|2015-04-13 10:30,13,156.66,156.71,156.65,156.71,1009
20150601|2015-04-13 11:00,13,156.7,156.72,156.7,156.72,211
20150601|2015-04-13 11:30,13,156.72,156.72,156.7,156.71,75
20150601|2015-04-14 01:00,14,156.8,156.87,156.73,156.73,828
20150601|2015-04-14 01:30,14,156.72,156.78,156.7,156.77,540
20150601|2015-04-14 02:00,14,156.76,156.87,156.75,156.85,2408
20150601|2015-04-14 02:30,14,156.85,156.99,156.85,156.95,4556
20150601|2015-04-14 03:00,14,156.95,156.98,156.94,156.96,1702
20150601|2015-04-14 03:30,14,156.97,157.03,156.97,156.99,1896
20150601|2015-04-14 04:00,14,156.98,157,156.95,157,1717
20150601|2015-04-14 04:30,14,156.99,157.02,156.9,157.02,3309
20150601|2015-04-14 05:00,14,157.01,157.03,156.98,157.03,2622
20150601|2015-04-14 05:30,14,157.02,157.04,156.98,157.01,2054
20150601|2015-04-14 06:00,14,157,157.02,156.96,156.97,1632
20150601|2015-04-14 06:30,14,156.96,156.96,156.84,156.87,2491
20150601|2015-04-14 07:00,14,156.86,156.97,156.82,156.93,4066
20150601|2015-04-14 07:30,14,156.95,157.09,156.95,157.05,4515
20150601|2015-04-14 08:00,14,157.05,157.08,156.99,157.01,2817
20150601|2015-04-14 08:30,14,157.01,157.02,156.89,156.95,4116
20150601|2015-04-14 09:00,14,156.94,156.99,156.91,156.97,1326
20150601|2015-04-14 09:30,14,156.96,156.99,156.93,156.98,2978
20150601|2015-04-14 10:00,14,156.99,157.04,156.99,157.04,2149
20150601|2015-04-14 10:30,14,157.04,157.05,157.02,157.02,673
20150601|2015-04-14 11:00,14,157.02,157.04,157.01,157.04,472
20150601|2015-04-14 11:30,14,157.03,157.03,157.01,157.02,135
20150601|2015-04-15 01:00,15,156.99,157.03,156.95,156.98,707
20150601|2015-04-15 01:30,15,156.99,157.01,156.96,157.01,890
20150601|2015-04-15 02:00,15,157.02,157.05,156.92,157.04,2819
20150601|2015-04-15 02:30,15,157.04,157.1,157.02,157.02,2009
20150601|2015-04-15 03:00,15,157.03,157.21,157.03,157.16,2446
20150601|2015-04-15 03:30,15,157.16,157.19,157.13,157.17,1759
20150601|2015-04-15 04:00,15,157.17,157.18,157.13,157.14,3441
20150601|2015-04-15 04:30,15,157.15,157.31,157.15,157.29,4800
20150601|2015-04-15 05:00,15,157.3,157.31,157.26,157.28,2753
20150601|2015-04-15 05:30,15,157.29,157.3,157.25,157.29,1940
20150601|2015-04-15 06:00,15,157.3,157.31,157.25,157.25,1027
20150601|2015-04-15 06:30,15,157.26,157.32,157.24,157.28,2363
20150601|2015-04-15 07:00,15,157.29,157.3,157.24,157.26,2441
20150601|2015-04-15 07:30,15,157.27,157.37,157.2,157.34,2335
20150601|2015-04-15 08:00,15,157.35,157.47,157.33,157.43,4093
20150601|2015-04-15 08:30,15,157.42,157.56,157.4,157.52,3129
20150601|2015-04-15 09:00,15,157.53,157.59,157.49,157.59,2454
20150601|2015-04-15 09:30,15,157.59,157.62,157.56,157.62,2233
20150601|2015-04-15 10:00,15,157.61,157.69,157.61,157.65,4031
20150601|2015-04-15 10:30,15,157.64,157.7,157.63,157.68,1372
20150601|2015-04-15 11:00,15,157.68,157.72,157.67,157.72,679
20150601|2015-04-15 11:30,15,157.71,157.77,157.71,157.73,222
20150601|2015-04-16 01:00,16,157.65,157.78,157.61,157.75,940
20150601|2015-04-16 01:30,16,157.75,157.8,157.71,157.73,1962
20150601|2015-04-16 02:00,16,157.73,157.84,157.71,157.8,3318
20150601|2015-04-16 02:30,16,157.81,157.94,157.8,157.92,6642
20150601|2015-04-16 03:00,16,157.92,157.94,157.82,157.83,4208
20150601|2015-04-16 03:30,16,157.83,157.87,157.79,157.8,4909
20150601|2015-04-16 04:00,16,157.8,157.94,157.77,157.84,4591
20150601|2015-04-16 04:30,16,157.85,157.88,157.71,157.84,8123
20150601|2015-04-16 05:00,16,157.84,157.86,157.72,157.79,8084
20150601|2015-04-16 05:30,16,157.78,157.81,157.72,157.79,5508
20150601|2015-04-16 06:00,16,157.79,157.84,157.69,157.75,5730
20150601|2015-04-16 06:30,16,157.76,157.9,157.75,157.83,4534
20150601|2015-04-16 07:00,16,157.83,157.87,157.74,157.78,2879
20150601|2015-04-16 07:30,16,157.8,157.84,157.71,157.74,4296
20150601|2015-04-16 08:00,16,157.74,157.78,157.61,157.65,4206
20150601|2015-04-16 08:30,16,157.64,157.69,157.62,157.64,3179
20150601|2015-04-16 09:00,16,157.65,157.66,157.55,157.58,5170
20150601|2015-04-16 09:30,16,157.58,157.6,157.45,157.54,4769
20150601|2015-04-16 10:00,16,157.54,157.67,157.52,157.66,2569
20150601|2015-04-16 10:30,16,157.66,157.69,157.61,157.65,2461
20150601|2015-04-16 11:00,16,157.64,157.68,157.63,157.66,346
20150601|2015-04-16 11:30,16,157.67,157.69,157.65,157.68,258
20150601|2015-04-17 01:00,17,157.78,157.78,157.68,157.73,1228
20150601|2015-04-17 01:30,17,157.74,157.79,157.67,157.78,1603
20150601|2015-04-17 02:00,17,157.78,157.84,157.73,157.73,2170
20150601|2015-04-17 02:30,17,157.74,157.79,157.72,157.73,1618
20150601|2015-04-17 03:00,17,157.73,157.76,157.68,157.75,1853
20150601|2015-04-17 03:30,17,157.75,157.77,157.67,157.69,2788
20150601|2015-04-17 04:00,17,157.69,157.74,157.67,157.69,1646
20150601|2015-04-17 04:30,17,157.69,157.77,157.69,157.73,2675
20150601|2015-04-17 05:00,17,157.74,157.87,157.73,157.79,4671
20150601|2015-04-17 05:30,17,157.79,157.88,157.79,157.83,4177
20150601|2015-04-17 06:00,17,157.82,157.84,157.75,157.78,3676
20150601|2015-04-17 06:30,17,157.79,157.84,157.77,157.82,2360
20150601|2015-04-17 07:00,17,157.81,157.84,157.78,157.79,2127
20150601|2015-04-17 07:30,17,157.8,157.81,157.63,157.66,4722
20150601|2015-04-17 08:00,17,157.65,157.67,157.58,157.62,3652
20150601|2015-04-17 08:30,17,157.61,157.66,157.46,157.54,6461
20150601|2015-04-17 09:00,17,157.54,157.58,157.43,157.43,3729
20150601|2015-04-17 09:30,17,157.43,157.44,157.35,157.42,3912
20150601|2015-04-17 10:00,17,157.42,157.48,157.39,157.4,2674
20150601|2015-04-17 10:30,17,157.39,157.47,157.39,157.41,504
20150601|2015-04-17 11:00,17,157.41,157.47,157.4,157.45,409
20150601|2015-04-17 11:30,17,157.44,157.48,157.43,157.43,331
20150601|2015-04-20 01:00,20,157.46,157.5,157.36,157.49,1450
20150601|2015-04-20 01:30,20,157.5,157.5,157.43,157.48,1203
20150601|2015-04-20 02:00,20,157.48,157.64,157.48,157.58,3596
20150601|2015-04-20 02:30,20,157.58,157.69,157.58,157.67,2714
20150601|2015-04-20 03:00,20,157.67,157.69,157.59,157.6,1970
20150601|2015-04-20 03:30,20,157.6,157.68,157.59,157.64,2595
20150601|2015-04-20 04:00,20,157.63,157.65,157.6,157.61,3806
20150601|2015-04-20 04:30,20,157.61,157.63,157.57,157.6,4896
20150601|2015-04-20 05:00,20,157.6,157.63,157.54,157.55,3462
20150601|2015-04-20 05:30,20,157.55,157.56,157.5,157.54,2869
20150601|2015-04-20 06:00,20,157.54,157.6,157.54,157.56,1762
20150601|2015-04-20 06:30,20,157.57,157.61,157.53,157.61,1221
20150601|2015-04-20 07:00,20,157.61,157.63,157.56,157.61,1778
20150601|2015-04-20 07:30,20,157.61,157.64,157.59,157.61,1701
20150601|2015-04-20 08:00,20,157.6,157.63,157.54,157.62,2039
20150601|2015-04-20 08:30,20,157.62,157.63,157.57,157.6,3074
20150601|2015-04-20 09:00,20,157.6,157.61,157.52,157.53,2916
20150601|2015-04-20 09:30,20,157.53,157.54,157.46,157.47,1862
20150601|2015-04-20 10:00,20,157.47,157.57,157.46,157.5,2947
20150601|2015-04-20 10:30,20,157.51,157.58,157.48,157.56,832
20150601|2015-04-20 11:00,20,157.56,157.57,157.54,157.56,199
20150601|2015-04-20 11:30,20,157.56,157.6,157.56,157.59,307
20150601|2015-04-21 01:00,21,157.56,157.64,157.54,157.61,861
20150601|2015-04-21 01:30,21,157.63,157.76,157.62,157.74,2584
20150601|2015-04-21 02:00,21,157.74,157.75,157.65,157.65,2388
20150601|2015-04-21 02:30,21,157.64,157.7,157.62,157.68,2626
20150601|2015-04-21 03:00,21,157.69,157.74,157.67,157.68,2804
20150601|2015-04-21 03:30,21,157.67,157.69,157.61,157.63,1524
20150601|2015-04-21 04:00,21,157.63,157.69,157.58,157.61,2721
20150601|2015-04-21 04:30,21,157.62,157.62,157.53,157.59,4006
20150601|2015-04-21 05:00,21,157.6,157.65,157.58,157.62,2079
20150601|2015-04-21 05:30,21,157.63,157.64,157.49,157.5,2103
20150601|2015-04-21 06:00,21,157.49,157.54,157.45,157.54,3251
20150601|2015-04-21 06:30,21,157.53,157.6,157.52,157.58,2949
20150601|2015-04-21 07:00,21,157.58,157.59,157.54,157.56,2240
20150601|2015-04-21 07:30,21,157.55,157.56,157.46,157.52,1677
20150601|2015-04-21 08:00,21,157.52,157.52,157.4,157.4,2525
20150601|2015-04-21 08:30,21,157.4,157.43,157.32,157.34,5537
20150601|2015-04-21 09:00,21,157.34,157.45,157.33,157.43,2742
20150601|2015-04-21 09:30,21,157.44,157.5,157.41,157.43,2596
20150601|2015-04-21 10:00,21,157.43,157.44,157.34,157.39,3104
20150601|2015-04-21 10:30,21,157.39,157.43,157.34,157.42,1677
20150601|2015-04-21 11:00,21,157.41,157.41,157.36,157.36,300
20150601|2015-04-21 11:30,21,157.35,157.36,157.3,157.36,225
20150601|2015-04-22 01:00,22,157.38,157.54,157.38,157.53,1734
20150601|2015-04-22 01:30,22,157.53,157.62,157.53,157.61,1031
20150601|2015-04-22 02:00,22,157.61,157.63,157.53,157.55,2807
20150601|2015-04-22 02:30,22,157.56,157.61,157.55,157.57,2482
20150601|2015-04-22 03:00,22,157.58,157.67,157.56,157.66,2035
20150601|2015-04-22 03:30,22,157.67,157.67,157.58,157.61,3151
20150601|2015-04-22 04:00,22,157.62,157.68,157.58,157.68,3194
20150601|2015-04-22 04:30,22,157.67,157.69,157.62,157.67,3274
20150601|2015-04-22 05:00,22,157.66,157.69,157.63,157.66,1695
20150601|2015-04-22 05:30,22,157.66,157.71,157.65,157.67,908
20150601|2015-04-22 06:00,22,157.67,157.69,157.59,157.66,2592
20150601|2015-04-22 06:30,22,157.65,157.7,157.64,157.66,3083
20150601|2015-04-22 07:00,22,157.66,157.72,157.65,157.71,4330
20150601|2015-04-22 07:30,22,157.71,157.74,157.58,157.59,3908
20150601|2015-04-22 08:00,22,157.59,157.59,157.38,157.39,4787
20150601|2015-04-22 08:30,22,157.38,157.4,157.19,157.29,8273
20150601|2015-04-22 09:00,22,157.28,157.28,156.89,156.98,12067
20150601|2015-04-22 09:30,22,156.98,157.04,156.83,156.99,7865
20150601|2015-04-22 10:00,22,156.99,156.99,156.86,156.91,3067
20150601|2015-04-22 10:30,22,156.9,156.91,156.8,156.81,1996
20150601|2015-04-22 11:00,22,156.82,156.85,156.8,156.81,280
20150601|2015-04-22 11:30,22,156.81,156.84,156.78,156.81,462
20150601|2015-04-23 01:00,23,156.88,157.01,156.87,156.96,1053
20150601|2015-04-23 01:30,23,156.96,157.17,156.96,157.16,1922
20150601|2015-04-23 02:00,23,157.17,157.21,157.04,157.04,5766
20150601|2015-04-23 02:30,23,157.05,157.14,157.05,157.09,4104
20150601|2015-04-23 03:00,23,157.09,157.21,157.08,157.2,3360
20150601|2015-04-23 03:30,23,157.2,157.23,157.11,157.11,5093
20150601|2015-04-23 04:00,23,157.11,157.22,157.1,157.21,4021
20150601|2015-04-23 04:30,23,157.19,157.19,157.03,157.12,3717
20150601|2015-04-23 05:00,23,157.11,157.24,157.1,157.22,1829
20150601|2015-04-23 05:30,23,157.23,157.26,157.21,157.26,1599
20150601|2015-04-23 06:00,23,157.26,157.28,157.2,157.28,3067
20150601|2015-04-23 06:30,23,157.29,157.33,157.21,157.21,3122
20150601|2015-04-23 07:00,23,157.22,157.24,157.16,157.19,2985
20150601|2015-04-23 07:30,23,157.2,157.23,157.07,157.08,4568
20150601|2015-04-23 08:00,23,157.1,157.1,157.01,157.03,2910
20150601|2015-04-23 08:30,23,157.03,157.04,156.92,156.93,4026
20150601|2015-04-23 09:00,23,156.94,156.98,156.8,156.84,3202
20150601|2015-04-23 09:30,23,156.85,156.9,156.81,156.86,2412
20150601|2015-04-23 10:00,23,156.86,156.92,156.85,156.91,3738
20150601|2015-04-23 10:30,23,156.91,156.91,156.82,156.85,400
20150601|2015-04-23 11:00,23,156.85,156.88,156.8,156.8,481
20150601|2015-04-23 11:30,23,156.79,156.84,156.76,156.84,168
20150601|2015-04-24 01:00,24,156.94,157.11,156.94,157.08,1411
20150601|2015-04-24 01:30,24,157.09,157.17,157.04,157.06,1445
20150601|2015-04-24 02:00,24,157.04,157.07,156.87,156.91,3513
20150601|2015-04-24 02:30,24,156.91,156.96,156.86,156.93,4852
20150601|2015-04-24 03:00,24,156.93,156.93,156.76,156.76,3694
20150601|2015-04-24 03:30,24,156.77,156.83,156.59,156.65,4288
20150601|2015-04-24 04:00,24,156.65,156.72,156.63,156.69,3208
20150601|2015-04-24 04:30,24,156.68,156.79,156.67,156.78,2391
20150601|2015-04-24 05:00,24,156.79,156.93,156.76,156.88,5624
20150601|2015-04-24 05:30,24,156.88,156.96,156.86,156.87,2198
20150601|2015-04-24 06:00,24,156.88,156.89,156.81,156.88,1863
20150601|2015-04-24 06:30,24,156.88,156.94,156.85,156.86,1288
20150601|2015-04-24 07:00,24,156.86,156.88,156.73,156.78,1636
20150601|2015-04-24 07:30,24,156.78,156.88,156.74,156.88,3065
20150601|2015-04-24 08:00,24,156.88,156.9,156.73,156.74,3726
20150601|2015-04-24 08:30,24,156.74,156.78,156.71,156.72,4193
20150601|2015-04-24 09:00,24,156.72,156.74,156.67,156.71,2776
20150601|2015-04-24 09:30,24,156.72,156.86,156.68,156.85,3291
20150601|2015-04-24 10:00,24,156.83,156.88,156.8,156.81,1991
20150601|2015-04-24 10:30,24,156.82,156.83,156.78,156.81,1110
20150601|2015-04-24 11:00,24,156.82,156.84,156.78,156.84,171
20150601|2015-04-24 11:30,24,156.84,156.85,156.83,156.85,128
20150601|2015-04-27 01:00,27,156.91,157.05,156.91,157.03,1498
20150601|2015-04-27 01:30,27,157.03,157.03,156.97,156.99,1142
20150601|2015-04-27 02:00,27,156.97,156.99,156.89,156.97,2079
20150601|2015-04-27 02:30,27,156.97,156.99,156.89,156.9,1351
20150601|2015-04-27 03:00,27,156.9,156.96,156.89,156.9,2664
20150601|2015-04-27 03:30,27,156.91,156.95,156.89,156.93,2087
20150601|2015-04-27 04:00,27,156.93,157.05,156.91,157.02,1733
20150601|2015-04-27 04:30,27,157.02,157.06,156.98,157.03,1574
20150601|2015-04-27 05:00,27,157.03,157.04,156.93,156.95,1232
20150601|2015-04-27 05:30,27,156.95,156.97,156.91,156.94,1205
20150601|2015-04-27 06:00,27,156.94,156.97,156.92,156.96,983
20150601|2015-04-27 06:30,27,156.96,156.99,156.85,156.85,1548
20150601|2015-04-27 07:00,27,156.85,156.87,156.73,156.76,3415
20150601|2015-04-27 07:30,27,156.75,156.8,156.75,156.77,1754
20150601|2015-04-27 08:00,27,156.78,156.86,156.75,156.79,2886
20150601|2015-04-27 08:30,27,156.8,156.81,156.71,156.74,1458
20150601|2015-04-27 09:00,27,156.73,156.78,156.69,156.75,1907
20150601|2015-04-27 09:30,27,156.76,156.79,156.69,156.79,1967
20150601|2015-04-27 10:00,27,156.79,156.83,156.77,156.79,2032
20150601|2015-04-27 10:30,27,156.8,156.86,156.79,156.85,596
20150601|2015-04-27 11:00,27,156.85,156.86,156.79,156.79,417
20150601|2015-04-27 11:30,27,156.78,156.86,156.77,156.85,242
20150601|2015-04-28 01:00,28,156.89,157.02,156.83,156.97,1557
20150601|2015-04-28 01:30,28,156.98,157.01,156.95,156.98,1645
20150601|2015-04-28 02:00,28,156.98,156.99,156.91,156.94,3769
20150601|2015-04-28 02:30,28,156.94,156.98,156.87,156.87,2904
20150601|2015-04-28 03:00,28,156.87,156.88,156.77,156.84,2572
20150601|2015-04-28 03:30,28,156.84,156.92,156.84,156.87,1916
20150601|2015-04-28 04:00,28,156.88,156.96,156.88,156.95,1806
20150601|2015-04-28 04:30,28,156.95,157.1,156.95,157.04,3670
20150601|2015-04-28 05:00,28,157.04,157.07,157,157.05,2393
20150601|2015-04-28 05:30,28,157.05,157.18,157.04,157.15,3002
20150601|2015-04-28 06:00,28,157.15,157.2,157.13,157.15,1971
20150601|2015-04-28 06:30,28,157.15,157.18,157.09,157.1,1722
20150601|2015-04-28 07:00,28,157.1,157.17,157.1,157.12,1880
20150601|2015-04-28 07:30,28,157.13,157.13,156.97,157.04,3441
20150601|2015-04-28 08:00,28,157.04,157.04,156.88,156.9,2035
20150601|2015-04-28 08:30,28,156.89,156.95,156.85,156.92,3391
20150601|2015-04-28 09:00,28,156.92,156.99,156.88,156.9,5345
20150601|2015-04-28 09:30,28,156.91,156.93,156.83,156.9,3053
20150601|2015-04-28 10:00,28,156.89,156.92,156.83,156.88,3093
20150601|2015-04-28 10:30,28,156.89,156.89,156.84,156.84,462
20150601|2015-04-28 11:00,28,156.84,156.86,156.81,156.82,110
20150601|2015-04-28 11:30,28,156.83,156.83,156.77,156.79,256
20150601|2015-04-29 01:00,29,156.76,156.82,156.72,156.81,485
20150601|2015-04-29 01:30,29,156.81,156.85,156.8,156.82,1103
20150601|2015-04-29 02:00,29,156.81,156.81,156.61,156.65,3570
20150601|2015-04-29 02:30,29,156.64,156.64,156.42,156.42,5758
20150601|2015-04-29 03:00,29,156.42,156.42,156.18,156.24,6751
20150601|2015-04-29 03:30,29,156.23,156.27,155.97,156.06,6640
20150601|2015-04-29 04:00,29,156.06,156.11,155.98,156.02,5787
20150601|2015-04-29 04:30,29,156.01,156.01,155.68,155.74,7254
20150601|2015-04-29 05:00,29,155.74,155.87,155.73,155.82,3820
20150601|2015-04-29 05:30,29,155.82,155.92,155.81,155.91,3132
20150601|2015-04-29 06:00,29,155.91,155.91,155.68,155.71,2949
20150601|2015-04-29 06:30,29,155.7,155.72,155.55,155.61,5003
20150601|2015-04-29 07:00,29,155.6,155.61,155.41,155.53,7851
20150601|2015-04-29 07:30,29,155.56,155.78,155.41,155.44,7720
20150601|2015-04-29 08:00,29,155.45,155.51,155.22,155.38,7772
20150601|2015-04-29 08:30,29,155.37,155.48,155.32,155.44,7675
20150601|2015-04-29 09:00,29,155.44,155.46,155.27,155.33,6996
20150601|2015-04-29 09:30,29,155.33,155.5,155.24,155.26,6783
20150601|2015-04-29 10:00,29,155.25,155.26,155.01,155.15,5447
20150601|2015-04-29 10:30,29,155.16,155.16,155.05,155.09,1814
20150601|2015-04-29 11:00,29,155.1,155.11,155,155.04,454
20150601|2015-04-29 11:30,29,155.04,155.05,154.98,155,491
20150601|2015-04-29 12:00,29,155,155,155,155,21
20150601|2015-04-30 01:00,30,155.05,155.21,154.96,155.05,4049
20150601|2015-04-30 01:30,30,155.05,155.13,155.02,155.08,3238
20150601|2015-04-30 02:00,30,155.08,155.09,154.3,154.36,13165
20150601|2015-04-30 02:30,30,154.35,154.49,154.09,154.32,8513
20150601|2015-04-30 03:00,30,154.32,154.36,153.69,154.33,11425
20150601|2015-04-30 03:30,30,154.32,154.59,154.3,154.39,6867
20150601|2015-04-30 04:00,30,154.38,154.6,154.38,154.54,4909
20150601|2015-04-30 04:30,30,154.55,154.76,154.54,154.7,5089
20150601|2015-04-30 05:00,30,154.7,154.76,154.64,154.65,6961
20150601|2015-04-30 05:30,30,154.65,154.68,154.48,154.61,4483
20150601|2015-04-30 06:00,30,154.62,154.63,154.5,154.61,3441
20150601|2015-04-30 06:30,30,154.62,154.76,154.6,154.72,3839
20150601|2015-04-30 07:00,30,154.72,154.77,154.61,154.64,2136
20150601|2015-04-30 07:30,30,154.64,154.66,154.19,154.48,7790
20150601|2015-04-30 08:00,30,154.47,154.47,154.25,154.36,5783
20150601|2015-04-30 08:30,30,154.35,154.47,154.19,154.26,6018
20150601|2015-04-30 09:00,30,154.26,154.41,154.24,154.3,7563
20150601|2015-04-30 09:30,30,154.3,154.3,153.98,154.04,9030
20150601|2015-04-30 10:00,30,154.05,154.33,154.04,154.28,14547
20150601|2015-04-30 10:30,30,154.28,154.28,154.12,154.17,3103
20150601|2015-04-30 11:00,30,154.17,154.34,154.16,154.34,1140
20150601|2015-04-30 11:30,30,154.34,154.41,154.27,154.39,505
20150601|2015-05-04 01:00,4,154.23,154.23,153.9,154.01,2803
20150601|2015-05-04 01:30,4,154.02,154.06,153.86,153.9,2033
20150601|2015-05-04 02:00,4,153.89,154.09,153.85,154.07,4871
20150601|2015-05-04 02:30,4,154.07,154.22,154.04,154.12,2132
20150601|2015-05-04 03:00,4,154.11,154.22,154.11,154.16,1992
20150601|2015-05-04 03:30,4,154.15,154.17,153.96,154.01,3091
20150601|2015-05-04 04:00,4,154.02,154.04,153.64,153.75,3843
20150601|2015-05-04 04:30,4,153.74,153.74,153.41,153.53,5307
20150601|2015-05-04 05:00,4,153.54,153.56,153.28,153.28,2846
20150601|2015-05-04 05:30,4,153.29,153.5,153.28,153.48,3113
20150601|2015-05-04 06:00,4,153.5,153.66,153.48,153.6,2714
20150601|2015-05-04 06:30,4,153.6,153.76,153.52,153.76,1683
20150601|2015-05-04 07:00,4,153.75,153.91,153.72,153.89,2947
20150601|2015-05-04 07:30,4,153.9,153.92,153.66,153.69,2682
20150601|2015-05-04 08:00,4,153.68,153.7,153.48,153.57,4565
20150601|2015-05-04 08:30,4,153.57,153.67,153.49,153.5,2249
20150601|2015-05-04 09:00,4,153.5,153.61,153.47,153.54,2268
20150601|2015-05-04 09:30,4,153.53,153.54,153.32,153.35,5045
20150601|2015-05-04 10:00,4,153.36,153.38,153.05,153.06,3340
20150601|2015-05-04 10:30,4,153.06,153.18,153.05,153.08,1172
20150601|2015-05-04 11:00,4,153.09,153.1,152.94,153.05,1152
20150601|2015-05-04 11:30,4,153.05,153.07,152.98,152.98,307
20150601|2015-05-05 01:00,5,153.04,153.2,152.92,153.01,2296
20150601|2015-05-05 01:30,5,153.01,153.06,152.95,152.99,2280
20150601|2015-05-05 02:00,5,153,153.29,152.94,153.22,8838
20150601|2015-05-05 02:30,5,153.23,153.54,153.23,153.5,8438
20150601|2015-05-05 03:00,5,153.49,153.65,153.46,153.48,5096
20150601|2015-05-05 03:30,5,153.48,153.64,153.42,153.57,6062
20150601|2015-05-05 04:00,5,153.56,153.56,153.38,153.4,3886
20150601|2015-05-05 04:30,5,153.4,153.44,153.13,153.17,6893
20150601|2015-05-05 05:00,5,153.18,153.41,153.18,153.39,3521
20150601|2015-05-05 05:30,5,153.39,153.4,153.22,153.23,3018
20150601|2015-05-05 06:00,5,153.22,153.28,153.03,153.17,6494
20150601|2015-05-05 06:30,5,153.15,153.17,152.94,153.07,7681
20150601|2015-05-05 07:00,5,153.06,153.18,152.98,153.16,5950
20150601|2015-05-05 07:30,5,153.16,153.42,153.16,153.22,9214
20150601|2015-05-05 08:00,5,153.21,153.24,152.94,153.01,6580
20150601|2015-05-05 08:30,5,153.01,153.06,152.64,152.74,9081
20150601|2015-05-05 09:00,5,152.74,152.74,151.89,152.1,14503
20150601|2015-05-05 09:30,5,152.1,152.15,151.73,151.9,9205
20150601|2015-05-05 10:00,5,151.9,152.04,151.78,151.85,6470
20150601|2015-05-05 10:30,5,151.84,152.08,151.83,151.94,2870
20150601|2015-05-05 11:00,5,151.93,151.98,151.86,151.86,894
20150601|2015-05-05 11:30,5,151.88,151.88,151.79,151.84,402
20150601|2015-05-05 12:00,5,151.83,151.83,151.83,151.83,3
20150601|2015-05-06 01:00,6,151.71,151.83,151.46,151.47,3691
20150601|2015-05-06 01:30,6,151.47,151.57,151.17,151.31,6136
20150601|2015-05-06 02:00,6,151.32,151.53,151.17,151.18,15125
20150601|2015-05-06 02:30,6,151.18,151.53,150.79,151.43,16834
20150601|2015-05-06 03:00,6,151.42,151.63,151.38,151.56,12702
20150601|2015-05-06 03:30,6,151.55,152.02,151.43,151.99,9898
20150601|2015-05-06 04:00,6,152,152.21,151.97,152.04,8201
20150601|2015-05-06 04:30,6,152.05,152.06,151.84,151.96,4802
20150601|2015-05-06 05:00,6,151.95,152.02,151.75,151.79,4015
20150601|2015-05-06 05:30,6,151.79,151.83,151.6,151.66,5290
20150601|2015-05-06 06:00,6,151.67,151.78,151.64,151.76,5133
20150601|2015-05-06 06:30,6,151.76,151.76,151.59,151.6,4910
20150601|2015-05-06 07:00,6,151.6,151.88,151.46,151.86,6211
20150601|2015-05-06 07:30,6,151.85,151.9,151.69,151.7,7371
20150601|2015-05-06 08:00,6,151.69,151.72,151.41,151.64,6745
20150601|2015-05-06 08:30,6,151.64,151.7,151.4,151.62,5843
20150601|2015-05-06 09:00,6,151.61,151.61,151.18,151.21,6146
20150601|2015-05-06 09:30,6,151.2,151.2,151,151.07,6969
20150601|2015-05-06 10:00,6,151.07,151.11,150.87,151.07,5238
20150601|2015-05-06 10:30,6,151.06,151.09,150.92,151.02,2652
20150601|2015-05-06 11:00,6,151.02,151.02,150.59,150.65,1562
20150601|2015-05-06 11:30,6,150.64,150.72,150.62,150.69,553
20150601|2015-05-06 12:00,6,150.75,150.75,150.75,150.75,34
20150601|2015-05-07 01:00,7,150.63,150.64,149.98,150.32,7550
20150601|2015-05-07 01:30,7,150.31,150.38,150.02,150.09,7817
20150601|2015-05-07 02:00,7,150.09,150.32,149.95,150.32,11812
20150601|2015-05-07 02:30,7,150.31,150.58,150.1,150.13,11876
20150601|2015-05-07 03:00,7,150.13,150.33,150.05,150.11,8859
20150601|2015-05-07 03:30,7,150.11,150.2,149.71,149.75,23857
20150601|2015-05-07 04:00,7,149.75,149.75,148.35,149.27,23314
20150601|2015-05-07 04:30,7,149.28,149.68,148.97,149.47,14756
20150601|2015-05-07 05:00,7,149.46,149.61,149.22,149.44,4661
20150601|2015-05-07 05:30,7,149.52,149.72,149.51,149.71,107
20150601|2015-05-07 06:00,7,149.98,150.43,149.89,150.36,7489
20150601|2015-05-07 06:30,7,150.36,150.82,150.24,150.57,9713
20150601|2015-05-07 07:00,7,150.56,150.81,150.41,150.67,7913
20150601|2015-05-07 07:30,7,150.58,150.69,150.19,150.41,7939
20150601|2015-05-07 08:00,7,150.4,150.81,150.37,150.73,5412
20150601|2015-05-07 08:30,7,150.74,151.28,150.74,151.17,7841
20150601|2015-05-07 09:00,7,151.16,151.3,150.78,150.88,8503
20150601|2015-05-07 09:30,7,150.88,151.28,150.87,151.18,6343
20150601|2015-05-07 10:00,7,151.18,151.23,151,151.14,5224
20150601|2015-05-07 10:30,7,151.15,151.21,151.12,151.18,1886
20150601|2015-05-07 11:00,7,151.17,151.4,151.15,151.35,1535
20150601|2015-05-07 11:30,7,151.34,151.4,151.19,151.35,977
20150601|2015-05-08 01:00,8,151.34,152,151.34,151.89,5833
20150601|2015-05-08 01:30,8,151.88,152,151.82,151.85,3642
20150601|2015-05-08 02:00,8,151.86,151.9,151.46,151.79,9508
20150601|2015-05-08 02:30,8,151.8,151.82,151.59,151.6,6362
20150601|2015-05-08 03:00,8,151.59,151.62,151.08,151.37,8515
20150601|2015-05-08 03:30,8,151.37,151.5,151.17,151.37,7560
20150601|2015-05-08 04:00,8,151.37,151.49,151.24,151.47,2934
20150601|2015-05-08 04:30,8,151.48,151.53,151.21,151.28,4098
20150601|2015-05-08 05:00,8,151.3,151.33,151.08,151.17,6078
20150601|2015-05-08 05:30,8,151.16,151.27,151.13,151.16,4699
20150601|2015-05-08 06:00,8,151.17,151.17,150.9,151.06,3566
20150601|2015-05-08 06:30,8,151.06,151.1,150.77,151.06,4066
20150601|2015-05-08 07:00,8,151.05,151.14,150.93,151.06,2866
20150601|2015-05-08 07:30,8,151.08,151.7,151.06,151.55,11423
20150601|2015-05-08 08:00,8,151.57,152.05,151.44,152.02,11028
20150601|2015-05-08 08:30,8,152.03,152.16,151.88,152.03,8902
20150601|2015-05-08 09:00,8,152.03,152.04,151.76,151.84,5459
20150601|2015-05-08 09:30,8,151.84,152.07,151.78,152.02,3580
20150601|2015-05-08 10:00,8,152.03,152.03,151.87,151.9,3518
20150601|2015-05-08 10:30,8,151.91,151.94,151.84,151.9,960
20150601|2015-05-08 11:00,8,151.89,151.97,151.89,151.96,302
20150601|2015-05-08 11:30,8,151.96,152.02,151.87,151.9,315
20150601|2015-05-11 01:00,11,151.92,152.1,151.86,151.97,1562
20150601|2015-05-11 01:30,11,151.96,152.01,151.84,151.93,2132
20150601|2015-05-11 02:00,11,151.95,151.98,151.54,151.6,4744
20150601|2015-05-11 02:30,11,151.6,151.79,151.59,151.7,5196
20150601|2015-05-11 03:00,11,151.7,151.85,151.38,151.42,4899
20150601|2015-05-11 03:30,11,151.43,151.43,150.98,151.24,6598
20150601|2015-05-11 04:00,11,151.23,151.46,151.14,151.38,3049
20150601|2015-05-11 04:30,11,151.39,151.45,151.27,151.3,1749
20150601|2015-05-11 05:00,11,151.31,151.55,151.28,151.52,2772
20150601|2015-05-11 05:30,11,151.51,151.72,151.5,151.68,1978
20150601|2015-05-11 06:00,11,151.67,151.68,151.43,151.52,1372
20150601|2015-05-11 06:30,11,151.52,151.69,151.51,151.63,2869
20150601|2015-05-11 07:00,11,151.63,151.63,151.41,151.41,2520
20150601|2015-05-11 07:30,11,151.41,151.63,151.36,151.56,3712
20150601|2015-05-11 08:00,11,151.58,151.66,151.53,151.57,2843
20150601|2015-05-11 08:30,11,151.56,151.57,151.47,151.51,2633
20150601|2015-05-11 09:00,11,151.52,151.55,151.35,151.37,2980
20150601|2015-05-11 09:30,11,151.38,151.44,151.26,151.26,4140
20150601|2015-05-11 10:00,11,151.27,151.35,151.19,151.21,6362
20150601|2015-05-11 10:30,11,151.2,151.26,151.07,151.07,2580
20150601|2015-05-11 11:00,11,151.06,151.08,151,151.07,1586
20150601|2015-05-11 11:30,11,151.08,151.19,151.02,151.03,472
20150601|2015-05-11 12:00,11,151.03,151.03,151.03,151.03,6
20150601|2015-05-12 01:00,12,150.44,150.44,149.96,150.01,4984
20150601|2015-05-12 01:30,12,150.03,150.5,149.94,150.42,4153
20150601|2015-05-12 02:00,12,150.42,150.64,150.27,150.44,7657
20150601|2015-05-12 02:30,12,150.44,150.6,150.31,150.34,8271
20150601|2015-05-12 03:00,12,150.33,150.46,150.21,150.32,8014
20150601|2015-05-12 03:30,12,150.32,150.39,150.13,150.13,6944
20150601|2015-05-12 04:00,12,150.14,150.27,149.79,149.81,7375
20150601|2015-05-12 04:30,12,149.8,149.9,149.51,149.71,7798
20150601|2015-05-12 05:00,12,149.71,149.96,149.65,149.72,4553
20150601|2015-05-12 05:30,12,149.73,150.07,149.73,149.92,4619
20150601|2015-05-12 06:00,12,149.92,150.07,149.63,149.72,4543
20150601|2015-05-12 06:30,12,149.71,149.71,149.49,149.7,7159
20150601|2015-05-12 07:00,12,149.71,149.97,149.58,149.95,5940
20150601|2015-05-12 07:30,12,149.95,150.19,149.74,150.14,7278
20150601|2015-05-12 08:00,12,150.14,150.52,150.01,150.32,11502
20150601|2015-05-12 08:30,12,150.32,150.36,150.06,150.2,8096
20150601|2015-05-12 09:00,12,150.19,150.29,150.1,150.2,4918
20150601|2015-05-12 09:30,12,150.21,150.48,150.18,150.3,5032
20150601|2015-05-12 10:00,12,150.3,150.39,150.23,150.32,7425
20150601|2015-05-12 10:30,12,150.31,150.4,150.23,150.32,1854
20150601|2015-05-12 11:00,12,150.31,150.33,150.24,150.29,353
20150601|2015-05-12 11:30,12,150.29,150.3,150.22,150.23,270
20150601|2015-05-12 12:00,12,150.23,150.23,150.23,150.23,1
20150601|2015-05-13 01:00,13,150.18,150.78,150.18,150.72,2509
20150601|2015-05-13 01:30,13,150.72,150.72,150.45,150.46,1624
20150601|2015-05-13 02:00,13,150.47,150.66,150.33,150.65,5292
20150601|2015-05-13 02:30,13,150.66,150.81,150.65,150.79,10295
20150601|2015-05-13 03:00,13,150.79,151.18,150.68,151.1,5200
20150601|2015-05-13 03:30,13,151.09,151.2,150.8,150.83,6802
20150601|2015-05-13 04:00,13,150.83,150.93,150.74,150.79,5027
20150601|2015-05-13 04:30,13,150.79,151.39,150.79,151.29,7569
20150601|2015-05-13 05:00,13,151.28,151.42,151.13,151.17,4353
20150601|2015-05-13 05:30,13,151.18,151.29,151.12,151.14,4415
20150601|2015-05-13 06:00,13,151.15,151.34,151.07,151.24,2520
20150601|2015-05-13 06:30,13,151.25,151.32,151.22,151.29,1998
20150601|2015-05-13 07:00,13,151.31,151.34,151.17,151.22,3792
20150601|2015-05-13 07:30,13,151.24,151.54,151.24,151.3,10354
20150601|2015-05-13 08:00,13,151.29,151.31,150.96,151.28,6384
20150601|2015-05-13 08:30,13,151.28,151.28,150.92,150.95,5993
20150601|2015-05-13 09:00,13,150.95,150.96,150.48,150.57,7711
20150601|2015-05-13 09:30,13,150.57,150.61,150.3,150.48,10895
20150601|2015-05-13 10:00,13,150.5,150.53,150,150.07,11994
20150601|2015-05-13 10:30,13,150.06,150.11,149.85,150,3743
20150601|2015-05-13 11:00,13,150.01,150.02,149.81,149.88,1090
20150601|2015-05-13 11:30,13,149.86,149.88,149.64,149.85,864
20150601|2015-05-13 12:00,13,149.85,149.85,149.85,149.85,20
20150601|2015-05-14 01:00,14,149.5,150.01,149.5,149.97,3761
20150601|2015-05-14 01:30,14,149.98,150.26,149.91,150.18,2979
20150601|2015-05-14 02:00,14,150.19,150.32,149.8,150.1,5574
20150601|2015-05-14 02:30,14,150.11,150.3,149.97,150.12,3308
20150601|2015-05-14 03:00,14,150.11,150.12,149.86,150.05,3280
20150601|2015-05-14 03:30,14,150.04,150.13,149.83,150.03,3955
20150601|2015-05-14 04:00,14,150.03,150.08,149.83,149.99,4200
20150601|2015-05-14 04:30,14,149.99,150.13,149.88,150.1,4952
20150601|2015-05-14 05:00,14,150.1,150.18,149.88,149.9,2141
20150601|2015-05-14 05:30,14,149.9,150.03,149.83,149.84,2137
20150601|2015-05-14 06:00,14,149.83,149.88,149.43,149.57,4384
20150601|2015-05-14 06:30,14,149.56,149.97,149.55,149.94,2389
20150601|2015-05-14 07:00,14,149.95,150.16,149.93,150.02,3683
20150601|2015-05-14 07:30,14,150.03,150.28,149.8,150.2,6691
20150601|2015-05-14 08:00,14,150.21,150.52,150.13,150.32,5537
20150601|2015-05-14 08:30,14,150.32,150.57,150.3,150.4,4872
20150601|2015-05-14 09:00,14,150.42,150.49,150.35,150.47,2744
20150601|2015-05-14 09:30,14,150.48,150.68,150.32,150.32,5156
20150601|2015-05-14 10:00,14,150.32,150.36,150.09,150.21,3683
20150601|2015-05-14 10:30,14,150.2,150.36,150.15,150.35,1027
20150601|2015-05-14 11:00,14,150.35,150.36,150.26,150.28,160
20150601|2015-05-14 11:30,14,150.31,150.34,150.26,150.29,209
20150601|2015-05-15 01:00,15,150.48,150.9,150.48,150.79,2284
20150601|2015-05-15 01:30,15,150.78,150.85,150.6,150.77,1739
20150601|2015-05-15 02:00,15,150.76,150.77,150.51,150.69,4672
20150601|2015-05-15 02:30,15,150.7,150.9,150.66,150.71,6459
20150601|2015-05-15 03:00,15,150.71,151.15,150.7,151.05,5839
20150601|2015-05-15 03:30,15,151.05,151.2,150.97,151.06,3073
20150601|2015-05-15 04:00,15,151.06,151.09,150.86,151,4190
20150601|2015-05-15 04:30,15,151.01,151.14,150.94,151.09,3684
20150601|2015-05-15 05:00,15,151.08,151.13,150.78,150.87,5286
20150601|2015-05-15 05:30,15,150.88,150.88,150.63,150.74,2479
20150601|2015-05-15 06:00,15,150.73,150.73,150.48,150.56,2978
20150601|2015-05-15 06:30,15,150.55,150.79,150.49,150.77,3587
20150601|2015-05-15 07:00,15,150.77,150.81,150.63,150.77,2699
20150601|2015-05-15 07:30,15,150.77,150.87,150.59,150.64,4923
20150601|2015-05-15 08:00,15,150.65,150.92,150.63,150.81,3339
20150601|2015-05-15 08:30,15,150.81,151.03,150.8,150.84,4883
20150601|2015-05-15 09:00,15,150.85,151.17,150.81,151.1,5191
20150601|2015-05-15 09:30,15,151.1,151.15,150.92,150.95,4981
20150601|2015-05-15 10:00,15,150.95,151.04,150.88,151.03,4943
20150601|2015-05-15 10:30,15,151.03,151.22,151.02,151.22,2278
20150601|2015-05-15 11:00,15,151.22,151.31,151.19,151.28,650
20150601|2015-05-15 11:30,15,151.27,151.27,151.18,151.2,539
20150601|2015-05-18 01:00,18,150.93,150.95,150.81,150.91,1073
20150601|2015-05-18 01:30,18,150.92,151.12,150.9,151.08,2372
20150601|2015-05-18 02:00,18,151.06,151.13,150.78,150.87,5751
20150601|2015-05-18 02:30,18,150.88,150.91,150.55,150.76,5743
20150601|2015-05-18 03:00,18,150.78,150.97,150.68,150.95,4130
20150601|2015-05-18 03:30,18,150.94,150.96,150.73,150.73,3151
20150601|2015-05-18 04:00,18,150.72,150.78,150.66,150.74,4151
20150601|2015-05-18 04:30,18,150.73,150.75,150.58,150.61,8242
20150601|2015-05-18 05:00,18,150.6,150.73,150.56,150.72,6689
20150601|2015-05-18 05:30,18,150.73,150.75,150.54,150.58,3026
20150601|2015-05-18 06:00,18,150.59,150.79,150.52,150.75,3443
20150601|2015-05-18 06:30,18,150.73,150.76,150.63,150.72,2160
20150601|2015-05-18 07:00,18,150.73,150.86,150.7,150.75,4264
20150601|2015-05-18 07:30,18,150.74,150.77,150.56,150.6,3065
20150601|2015-05-18 08:00,18,150.6,150.82,150.6,150.75,4280
20150601|2015-05-18 08:30,18,150.76,150.79,150.65,150.69,2236
20150601|2015-05-18 09:00,18,150.7,150.78,150.62,150.77,1396
20150601|2015-05-18 09:30,18,150.78,150.85,150.64,150.67,3611
20150601|2015-05-18 10:00,18,150.67,150.78,150.62,150.75,3881
20150601|2015-05-18 10:30,18,150.76,150.81,150.75,150.81,769
20150601|2015-05-18 11:00,18,150.8,150.85,150.76,150.79,281
20150601|2015-05-18 11:30,18,150.78,150.8,150.71,150.73,475
20150601|2015-05-19 01:00,19,150.81,150.94,150.75,150.89,1013
20150601|2015-05-19 01:30,19,150.89,151.18,150.89,151.13,1947
20150601|2015-05-19 02:00,19,151.13,152.2,151.11,151.67,18783
20150601|2015-05-19 02:30,19,151.68,152.15,151.53,151.97,10815
20150601|2015-05-19 03:00,19,151.98,152.09,151.91,152.02,6479
20150601|2015-05-19 03:30,19,152.04,152.18,152.01,152.07,5232
20150601|2015-05-19 04:00,19,152.1,152.1,151.86,151.98,4814
20150601|2015-05-19 04:30,19,151.99,152.01,151.72,151.74,3686
20150601|2015-05-19 05:00,19,151.74,151.77,151.41,151.52,6552
20150601|2015-05-19 05:30,19,151.51,151.64,151.46,151.64,3491
20150601|2015-05-19 06:00,19,151.63,151.85,151.61,151.8,3051
20150601|2015-05-19 06:30,19,151.82,151.86,151.67,151.79,2607
20150601|2015-05-19 07:00,19,151.8,151.83,151.48,151.57,3319
20150601|2015-05-19 07:30,19,151.57,151.58,151.23,151.37,9049
20150601|2015-05-19 08:00,19,151.37,151.39,150.98,151.03,7801
20150601|2015-05-19 08:30,19,151.02,151.22,150.88,151.21,5324
20150601|2015-05-19 09:00,19,151.22,151.25,151.03,151.22,4025
20150601|2015-05-19 09:30,19,151.22,151.39,151.19,151.33,6121
20150601|2015-05-19 10:00,19,151.34,151.39,151.26,151.37,3843
20150601|2015-05-19 10:30,19,151.37,151.57,151.35,151.57,2348
20150601|2015-05-19 11:00,19,151.57,151.57,151.44,151.45,214
20150601|2015-05-19 11:30,19,151.45,151.45,151.33,151.34,953
20150601|2015-05-20 01:00,20,151.25,151.54,151.23,151.46,1880
20150601|2015-05-20 01:30,20,151.46,151.59,151.33,151.57,1672
20150601|2015-05-20 02:00,20,151.56,151.84,151.55,151.78,3759
20150601|2015-05-20 02:30,20,151.78,151.8,151.61,151.68,3905
20150601|2015-05-20 03:00,20,151.67,151.73,151.59,151.63,2441
20150601|2015-05-20 03:30,20,151.63,151.73,151.51,151.54,3599
20150601|2015-05-20 04:00,20,151.53,151.57,151.45,151.47,4853
20150601|2015-05-20 04:30,20,151.47,151.57,151.41,151.52,3439
20150601|2015-05-20 05:00,20,151.52,151.59,151.44,151.5,3085
20150601|2015-05-20 05:30,20,151.52,151.57,151.44,151.56,2108
20150601|2015-05-20 06:00,20,151.55,151.64,151.4,151.46,2103
20150601|2015-05-20 06:30,20,151.46,151.55,151.36,151.55,2613
20150601|2015-05-20 07:00,20,151.56,151.64,151.5,151.61,2360
20150601|2015-05-20 07:30,20,151.61,151.64,151.53,151.54,3555
20150601|2015-05-20 08:00,20,151.52,151.57,151.28,151.32,2238
20150601|2015-05-20 08:30,20,151.31,151.45,151.31,151.34,4924
20150601|2015-05-20 09:00,20,151.35,151.37,151.08,151.14,6289
20150601|2015-05-20 09:30,20,151.15,151.22,151.06,151.22,3306
20150601|2015-05-20 10:00,20,151.23,151.24,151.05,151.07,3091
20150601|2015-05-20 10:30,20,151.09,151.09,150.95,150.99,2191
20150601|2015-05-20 11:00,20,151,151.09,151,151.07,278
20150601|2015-05-20 11:30,20,151.07,151.1,151.03,151.03,333
20150601|2015-05-20 12:00,20,151.03,151.03,151.03,151.03,2
20150601|2015-05-21 01:00,21,151.09,151.28,151.09,151.21,1113
20150601|2015-05-21 01:30,21,151.22,151.37,151.2,151.3,1608
20150601|2015-05-21 02:00,21,151.29,151.36,151.19,151.27,4312
20150601|2015-05-21 02:30,21,151.27,151.33,150.98,151.28,8672
20150601|2015-05-21 03:00,21,151.27,151.34,151.23,151.29,6170
20150601|2015-05-21 03:30,21,151.29,151.34,151.03,151.26,13139
20150601|2015-05-21 04:00,21,151.26,151.31,150.99,151.09,8448
20150601|2015-05-21 04:30,21,151.08,151.12,150.72,150.82,13598
20150601|2015-05-21 05:00,21,150.81,150.85,150.41,150.56,13551
20150601|2015-05-21 05:30,21,150.56,150.74,150.46,150.68,5927
20150601|2015-05-21 06:00,21,150.68,150.8,150.6,150.72,2724
20150601|2015-05-21 06:30,21,150.7,150.73,150.57,150.67,3811
20150601|2015-05-21 07:00,21,150.69,150.78,150.64,150.74,4464
20150601|2015-05-21 07:30,21,150.73,150.79,150.52,150.64,4906
20150601|2015-05-21 08:00,21,150.64,150.9,150.61,150.78,4324
20150601|2015-05-21 08:30,21,150.78,151.08,150.78,150.97,4237
20150601|2015-05-21 09:00,21,150.98,151.11,150.91,150.94,8473
20150601|2015-05-21 09:30,21,150.94,150.96,150.75,150.82,5129
20150601|2015-05-21 10:00,21,150.81,151,150.81,150.99,3659
20150601|2015-05-21 10:30,21,150.97,151.02,150.92,150.96,1638
20150601|2015-05-21 11:00,21,150.95,151.03,150.95,151.02,347
20150601|2015-05-21 11:30,21,151.02,151.03,150.95,150.97,232
20150601|2015-05-21 12:00,21,150.91,150.91,150.91,150.91,2
20150601|2015-05-22 01:00,22,151.07,151.26,150.94,151.21,1680
20150601|2015-05-22 01:30,22,151.21,151.34,151.12,151.31,1401
20150601|2015-05-22 02:00,22,151.31,151.41,151.26,151.35,2956
20150601|2015-05-22 02:30,22,151.36,151.64,151.36,151.54,4401
20150601|2015-05-22 03:00,22,151.55,151.57,151.36,151.38,5142
20150601|2015-05-22 03:30,22,151.39,151.53,151.37,151.52,2504
20150601|2015-05-22 04:00,22,151.53,151.59,151.44,151.51,4498
20150601|2015-05-22 04:30,22,151.51,151.52,151.42,151.49,3053
20150601|2015-05-22 05:00,22,151.49,151.5,151.41,151.46,2281
20150601|2015-05-22 05:30,22,151.45,151.5,151.39,151.47,2446
20150601|2015-05-22 06:00,22,151.46,151.48,151.4,151.43,1617
20150601|2015-05-22 06:30,22,151.43,151.53,151.43,151.47,2459
20150601|2015-05-22 07:00,22,151.46,151.49,151.41,151.42,2510
20150601|2015-05-22 07:30,22,151.43,151.43,151.17,151.31,8514
20150601|2015-05-22 08:00,22,151.3,151.43,151.29,151.4,3663
20150601|2015-05-22 08:30,22,151.39,151.44,151.29,151.32,3256
20150601|2015-05-22 09:00,22,151.32,151.38,151.24,151.31,5438
20150601|2015-05-22 09:30,22,151.31,151.34,151.26,151.33,6606
20150601|2015-05-22 10:00,22,151.34,151.38,151.31,151.35,2342
20150601|2015-05-22 10:30,22,151.35,151.36,151.33,151.33,1373
20150601|2015-05-22 11:00,22,151.34,151.35,151.3,151.3,396
20150601|2015-05-22 11:30,22,151.3,151.33,151.16,151.22,615
20150601|2015-05-26 01:00,26,151.48,151.55,151.2,151.3,3441
20150601|2015-05-26 01:30,26,151.3,151.7,151.3,151.56,3231
20150601|2015-05-26 02:00,26,151.57,152.02,151.52,151.84,5713
20150601|2015-05-26 02:30,26,151.84,152.11,151.84,152.06,4555
20150601|2015-05-26 03:00,26,152.05,152.18,151.92,152,7008
20150601|2015-05-26 03:30,26,151.99,152.01,151.74,151.79,5385
20150601|2015-05-26 04:00,26,151.79,151.91,151.74,151.89,4725
20150601|2015-05-26 04:30,26,151.9,152.02,151.85,151.94,3034
20150601|2015-05-26 05:00,26,151.94,152.02,151.87,151.95,2182
20150601|2015-05-26 05:30,26,151.95,151.97,151.77,151.83,2730
20150601|2015-05-26 06:00,26,151.82,151.87,151.67,151.69,2038
20150601|2015-05-26 06:30,26,151.69,151.79,151.68,151.78,1650
20150601|2015-05-26 07:00,26,151.78,151.83,151.74,151.76,1844
20150601|2015-05-26 07:30,26,151.75,151.76,151.5,151.55,3593
20150601|2015-05-26 08:00,26,151.56,151.76,151.51,151.53,4707
20150601|2015-05-26 08:30,26,151.53,151.71,151.51,151.65,3834
20150601|2015-05-26 09:00,26,151.64,151.76,151.55,151.65,3565
20150601|2015-05-26 09:30,26,151.65,151.83,151.63,151.75,3443
20150601|2015-05-26 10:00,26,151.76,151.93,151.74,151.78,6281
20150601|2015-05-26 10:30,26,151.78,151.87,151.72,151.84,1070
20150601|2015-05-26 11:00,26,151.84,151.85,151.72,151.75,426
20150601|2015-05-26 11:30,26,151.76,151.88,151.76,151.84,240
20150601|2015-05-27 01:00,27,151.79,151.87,151.75,151.84,1565
20150601|2015-05-27 01:30,27,151.85,151.89,151.6,151.76,1992
20150601|2015-05-27 02:00,27,151.75,151.8,151.68,151.75,2736
20150601|2015-05-27 02:30,27,151.75,151.85,151.75,151.81,2659
20150601|2015-05-27 03:00,27,151.8,151.96,151.8,151.9,2242
20150601|2015-05-27 03:30,27,151.89,152.06,151.89,151.96,4180
20150601|2015-05-27 04:00,27,151.96,152,151.8,151.82,5204
20150601|2015-05-27 04:30,27,151.83,151.87,151.72,151.8,4466
20150601|2015-05-27 05:00,27,151.8,151.84,151.7,151.81,2746
20150601|2015-05-27 05:30,27,151.82,151.98,151.82,151.82,4540
20150601|2015-05-27 06:00,27,151.83,152.03,151.82,152.01,1447
20150601|2015-05-27 06:30,27,152.01,152.28,151.98,152.21,4378
20150601|2015-05-27 07:00,27,152.2,152.27,152.04,152.1,3559
20150601|2015-05-27 07:30,27,152.08,152.13,152,152.04,3360
20150601|2015-05-27 08:00,27,152.04,152.15,152.02,152.13,2407
20150601|2015-05-27 08:30,27,152.13,152.15,151.59,151.82,10026
20150601|2015-05-27 09:00,27,151.79,151.97,151.66,151.83,7119
20150601|2015-05-27 09:30,27,151.83,151.87,151.69,151.82,4971
20150601|2015-05-27 10:00,27,151.82,151.98,151.79,151.96,3991
20150601|2015-05-27 10:30,27,151.95,151.98,151.84,151.84,1671
20150601|2015-05-27 11:00,27,151.84,151.84,151.75,151.8,395
20150601|2015-05-27 11:30,27,151.79,151.83,151.75,151.76,173
20150601|2015-05-28 01:00,28,152.01,152.16,151.96,152.12,1269
20150601|2015-05-28 01:30,28,152.13,152.13,151.99,152.12,706
20150601|2015-05-28 02:00,28,152.12,152.29,152.03,152.17,3904
20150601|2015-05-28 02:30,28,152.19,152.2,151.98,152.14,3205
20150601|2015-05-28 03:00,28,152.15,152.15,151.94,152.05,2692
20150601|2015-05-28 03:30,28,152.05,152.08,151.97,152.05,3387
20150601|2015-05-28 04:00,28,152.04,152.08,151.99,152.04,3249
20150601|2015-05-28 04:30,28,152.04,152.16,151.96,152.11,6101
20150601|2015-05-28 05:00,28,152.11,152.25,152.06,152.17,3349
20150601|2015-05-28 05:30,28,152.17,152.33,152.13,152.19,2921
20150601|2015-05-28 06:00,28,152.2,152.21,152.12,152.17,1751
20150601|2015-05-28 06:30,28,152.17,152.28,152.14,152.2,3333
20150601|2015-05-28 07:00,28,152.21,152.26,152.18,152.19,1904
20150601|2015-05-28 07:30,28,152.19,152.38,152.19,152.28,3802
20150601|2015-05-28 08:00,28,152.28,152.3,152.22,152.24,1941
20150601|2015-05-28 08:30,28,152.25,152.25,152.1,152.17,3246
20150601|2015-05-28 09:00,28,152.17,152.26,151.95,152.05,5451
20150601|2015-05-28 09:30,28,152.05,152.06,151.96,151.98,4817
20150601|2015-05-28 10:00,28,151.99,152.1,151.92,152.02,3969
20150601|2015-05-28 10:30,28,152.01,152.08,151.98,152.07,720
20150601|2015-05-28 11:00,28,152.09,152.15,152.07,152.12,630
20150601|2015-05-28 11:30,28,152.12,152.12,152.08,152.1,262
20150601|2015-05-28 12:00,28,152.14,152.14,152.14,152.14,1
20150601|2015-05-29 01:00,29,152.28,152.38,152.19,152.26,1986
20150601|2015-05-29 01:30,29,152.26,152.34,152.23,152.31,569
20150601|2015-05-29 02:00,29,152.31,152.32,152.11,152.31,2847
20150601|2015-05-29 02:30,29,152.31,152.42,152.3,152.33,3253
20150601|2015-05-29 03:00,29,152.34,152.35,152.21,152.29,2792
20150601|2015-05-29 03:30,29,152.29,152.36,152.27,152.35,2301
20150601|2015-05-29 04:00,29,152.36,152.4,152.29,152.4,2987
20150601|2015-05-29 04:30,29,152.41,152.5,152.37,152.47,3016
20150601|2015-05-29 05:00,29,152.46,152.61,152.45,152.57,3339
20150601|2015-05-29 05:30,29,152.58,152.6,152.47,152.51,4302
20150601|2015-05-29 06:00,29,152.52,152.54,152.44,152.51,2512
20150601|2015-05-29 06:30,29,152.51,152.53,152.47,152.53,2111
20150601|2015-05-29 07:00,29,152.53,152.56,152.47,152.48,2699
20150601|2015-05-29 07:30,29,152.47,152.62,152.43,152.56,3998
20150601|2015-05-29 08:00,29,152.56,152.59,152.46,152.53,2556
20150601|2015-05-29 08:30,29,152.52,152.54,152.36,152.43,3464
20150601|2015-05-29 09:00,29,152.41,152.44,152.28,152.36,3695
20150601|2015-05-29 09:30,29,152.37,152.55,152.36,152.52,4706
20150601|2015-05-29 10:00,29,152.53,152.68,152.46,152.66,10208
20150601|2015-05-29 10:30,29,152.66,152.71,152.6,152.65,2738
20150601|2015-05-29 11:00,29,152.66,152.72,152.66,152.68,844
20150601|2015-05-29 11:30,29,152.68,152.72,152.66,152.67,527
20150601|2015-05-29 12:00,29,152.66,152.66,152.66,152.66,4
20150601|2015-06-01 01:00,1,152.51,152.61,152.46,152.58,1231
20150601|2015-06-01 01:30,1,152.57,152.69,152.52,152.61,2293
20150601|2015-06-01 02:00,1,152.6,152.61,152.35,152.35,3148
20150601|2015-06-01 02:30,1,152.35,152.42,152.26,152.35,2377
20150601|2015-06-01 03:00,1,152.34,152.48,152.34,152.43,2470
20150601|2015-06-01 03:30,1,152.44,152.53,152.39,152.5,7193
20150601|2015-06-01 04:00,1,152.5,152.54,152.41,152.53,1983
20150601|2015-06-01 04:30,1,152.52,152.65,152.52,152.55,5396
20150601|2015-06-01 05:00,1,152.55,152.66,152.51,152.61,2902
20150601|2015-06-01 05:30,1,152.6,152.7,152.6,152.65,1306
20150601|2015-06-01 06:00,1,152.65,152.74,152.65,152.67,2204
20150601|2015-06-01 06:30,1,152.66,152.67,152.46,152.51,5332
20150601|2015-06-01 07:00,1,152.51,152.65,152.47,152.57,4230
20150601|2015-06-01 07:30,1,152.58,152.68,152.54,152.64,2865
20150601|2015-06-01 08:00,1,152.63,152.64,152.51,152.54,1539
20150601|2015-06-01 08:30,1,152.55,152.65,152.53,152.6,2688
20150601|2015-06-01 09:00,1,152.57,152.59,152.43,152.49,3946
20150601|2015-06-01 09:30,1,152.49,152.52,152.34,152.35,3333
20150601|2015-06-01 10:00,1,152.36,152.37,152.03,152.04,4383
20150601|2015-06-01 10:30,1,152.04,152.06,151.79,151.82,2630
20150601|2015-06-01 11:00,1,151.81,151.86,151.62,151.67,1538
20150601|2015-06-01 11:30,1,151.69,151.76,151.65,151.7,281
20150601|2015-06-02 01:00,2,151.91,151.94,151.53,151.65,4634
20150601|2015-06-02 01:30,2,151.65,151.78,151.58,151.75,2585
20150601|2015-06-02 02:00,2,151.76,151.77,151.34,151.5,6062
20150601|2015-06-02 02:30,2,151.5,151.66,151.44,151.6,3939
20150601|2015-06-02 03:00,2,151.61,151.63,151.43,151.54,6755
20150601|2015-06-02 03:30,2,151.54,151.55,150.91,151.04,10446
20150601|2015-06-02 04:00,2,151.03,151.12,150.87,151.11,9392
20150601|2015-06-02 04:30,2,151.11,151.29,151.07,151.12,6841
20150601|2015-06-02 05:00,2,151.12,151.23,151.05,151.11,4468
20150601|2015-06-02 05:30,2,151.1,151.22,150.99,151.05,3437
20150601|2015-06-02 06:00,2,151.05,151.05,150.44,150.46,10348
20150601|2015-06-02 06:30,2,150.46,150.63,150.2,150.63,10058
20150601|2015-06-02 07:00,2,150.62,150.86,150.5,150.63,7785
20150601|2015-06-02 07:30,2,150.62,150.77,150.5,150.56,4506
20150601|2015-06-02 08:00,2,150.56,150.72,150.5,150.64,6894
20150601|2015-06-02 08:30,2,150.64,150.65,150.33,150.38,7079
20150601|2015-06-02 09:00,2,150.37,150.48,150.3,150.34,6175
20150601|2015-06-02 09:30,2,150.34,150.46,150.22,150.43,6484
20150601|2015-06-02 10:00,2,150.43,150.43,150.01,150.01,8968
20150601|2015-06-02 10:30,2,150.01,150.11,149.84,149.84,3352
20150601|2015-06-02 11:00,2,149.83,149.87,149.74,149.83,767
20150601|2015-06-02 11:30,2,149.8,150.05,149.78,150,661
20150601|2015-06-03 01:00,3,150.02,150.13,149.91,150.04,3336
20150601|2015-06-03 01:30,3,150.03,150.06,149.55,149.89,4418
20150601|2015-06-03 02:00,3,149.89,150.08,149.76,149.78,10070
20150601|2015-06-03 02:30,3,149.77,150.11,149.7,150.06,6918
20150601|2015-06-03 03:00,3,150.05,150.17,149.93,149.99,5848
20150601|2015-06-03 03:30,3,149.99,150.35,149.97,150.23,5480
20150601|2015-06-03 04:00,3,150.24,150.29,150.11,150.19,4553
20150601|2015-06-03 04:30,3,150.2,150.29,150.13,150.15,5162
20150601|2015-06-03 05:00,3,150.15,150.16,149.98,150.03,4281
20150601|2015-06-03 05:30,3,150.04,150.08,149.89,149.9,4641
20150601|2015-06-03 06:00,3,149.9,149.97,149.83,149.88,3489
20150601|2015-06-03 06:30,3,149.88,150.06,149.86,149.98,3065
20150601|2015-06-03 07:00,3,149.99,150.08,149.82,150.06,3203
20150601|2015-06-03 07:30,3,150.04,150.15,149.64,149.77,6052
20150601|2015-06-03 08:00,3,149.78,149.78,148.99,149.05,11353
20150601|2015-06-03 08:30,3,149.04,149.06,148.39,148.41,12994
20150601|2015-06-03 09:00,3,148.42,148.48,148.04,148.35,15194
20150601|2015-06-03 09:30,3,148.36,148.57,148.23,148.53,9264
20150601|2015-06-03 10:00,3,148.52,148.52,148.08,148.09,9924
20150601|2015-06-03 10:30,3,148.1,148.15,147.92,148.13,3461
20150601|2015-06-03 11:00,3,148.13,148.24,148.01,148.03,833
20150601|2015-06-03 11:30,3,148.03,148.14,147.88,148.09,623
20150601|2015-06-03 12:00,3,148.13,148.13,148.13,148.13,1
20150601|2015-06-04 01:00,4,147.69,147.98,147.31,147.43,10886
20150601|2015-06-04 01:30,4,147.45,147.77,147.41,147.76,5256
20150601|2015-06-04 02:00,4,147.77,148.04,147.7,147.91,8682
20150601|2015-06-04 02:30,4,147.91,147.91,147.2,147.25,17112
20150601|2015-06-04 03:00,4,147.24,147.48,146.99,147.13,19090
20150601|2015-06-04 03:30,4,147.13,147.28,146.7,147.26,32457
20150601|2015-06-04 04:00,4,147.27,147.6,146.78,147.56,19056
20150601|2015-06-04 04:30,4,147.55,147.56,147.07,147.18,8026
20150601|2015-06-04 05:00,4,147.18,147.52,147.17,147.5,5716
20150601|2015-06-04 05:30,4,147.49,147.72,147.46,147.54,5151
20150601|2015-06-04 06:00,4,147.55,147.88,147.55,147.81,5028
20150601|2015-06-04 06:30,4,147.81,147.93,147.58,147.85,5404
20150601|2015-06-04 07:00,4,147.83,148.02,147.73,147.98,4691
20150601|2015-06-04 07:30,4,147.98,148.35,147.91,148.23,9309
20150601|2015-06-04 08:00,4,148.22,148.52,148.22,148.38,5369
20150601|2015-06-04 08:30,4,148.37,148.82,148.37,148.58,7271
20150601|2015-06-04 09:00,4,148.57,148.78,148.47,148.69,4709
20150601|2015-06-04 09:30,4,148.7,148.93,148.69,148.72,4232
20150601|2015-06-04 10:00,4,148.72,148.78,148.5,148.73,4850
20150601|2015-06-04 10:30,4,148.74,148.84,148.58,148.59,2391
20150601|2015-06-04 11:00,4,148.61,148.67,148.6,148.64,509
20150601|2015-06-04 11:30,4,148.64,148.73,148.63,148.63,196
20150601|2015-06-05 01:00,5,148.51,148.68,148.31,148.62,399
20150601|2015-06-05 01:30,5,148.49,148.53,148.06,148.11,339
20150601|2015-06-05 02:00,5,148.1,148.24,147.92,148.08,845
20150601|2015-06-05 02:30,5,148.1,148.15,147.46,147.51,575
20150601|2015-06-05 03:00,5,147.51,147.85,147.51,147.69,497
20150601|2015-06-05 03:30,5,147.69,148.07,147.69,148.07,560
20150601|2015-06-05 04:00,5,148.05,148.23,148.02,148.19,900
20150601|2015-06-05 04:30,5,148.19,148.19,147.93,147.95,378
20150601|2015-06-05 05:00,5,147.92,147.99,147.86,147.96,233
20150601|2015-06-05 05:30,5,147.96,148.09,147.95,148.06,191
20150601|2015-06-05 06:00,5,148.06,148.12,147.96,148.06,298
20150601|2015-06-05 06:30,5,148.08,148.14,147.98,148.02,234
20150601|2015-06-05 07:00,5,148.03,148.04,147.83,147.83,215
20150601|2015-06-05 07:30,5,147.73,147.9,147.32,147.71,78
20150601|2015-06-05 08:00,5,147.61,147.94,147.61,147.94,117
20150601|2015-06-05 08:30,5,147.97,148.03,147.85,147.93,183
20150601|2015-06-05 09:00,5,148,148.32,148,148.3,41
20150601|2015-06-05 09:30,5,148.28,148.33,148.23,148.23,14
20150601|2015-06-05 10:00,5,148.27,148.41,148.24,148.24,93
20150601|2015-06-05 10:30,5,148.28,148.28,148.22,148.22,3
20150601|2015-06-05 11:00,5,148.25,148.25,148.11,148.11,12
20150601|2015-06-08 02:30,8,147.92,147.93,147.77,147.81,41
20150601|2015-06-08 03:00,8,147.81,147.97,147.7,147.7,210
20150601|2015-06-08 04:00,8,148.01,148.01,148.01,148.01,1
20150601|2015-06-08 05:00,8,148.19,148.35,148.19,148.31,243
20150901|2015-01-28 01:00,28,155,155,155,155,2
20150901|2015-04-29 04:30,29,154,154,154,154,1
20150901|2015-05-08 09:00,8,149.85,149.85,149.85,149.85,1
20150901|2015-05-11 08:30,11,149.55,149.56,149.55,149.56,5
20150901|2015-05-13 11:30,13,147.67,147.67,147.67,147.67,1
20150901|2015-05-15 06:30,15,148.53,148.54,148.53,148.54,70
20150901|2015-05-15 07:30,15,148.75,148.75,148.74,148.74,99
20150901|2015-05-15 09:00,15,148.87,148.87,148.87,148.87,32
20150901|2015-05-18 03:00,18,148.75,148.75,148.75,148.75,3
20150901|2015-05-19 02:00,19,150,150,150,150,1
20150901|2015-05-19 04:00,19,149.93,149.93,149.89,149.89,3
20150901|2015-05-19 07:00,19,149.7,149.7,149.7,149.7,3
20150901|2015-05-19 07:30,19,149.35,149.35,149.35,149.35,1
20150901|2015-05-19 08:00,19,149.39,149.39,149.39,149.39,69
20150901|2015-05-20 01:30,20,149.45,149.45,149.45,149.45,6
20150901|2015-05-20 03:30,20,149.61,149.61,149.54,149.55,9
20150901|2015-05-20 05:00,20,149.49,149.49,149.49,149.49,20
20150901|2015-05-20 10:00,20,149.23,149.23,149.12,149.12,85
20150901|2015-05-21 04:30,21,148.91,148.94,148.91,148.94,30
20150901|2015-05-21 05:30,21,148.53,148.53,148.48,148.48,27
20150901|2015-05-21 08:00,21,148.62,148.65,148.61,148.65,11
20150901|2015-05-22 01:00,22,149.18,149.19,149.18,149.19,2
20150901|2015-05-22 02:30,22,149.4,149.49,149.38,149.49,20
20150901|2015-05-22 05:00,22,149.44,149.44,149.44,149.44,10
20150901|2015-05-22 06:00,22,149.44,149.46,149.44,149.46,15
20150901|2015-05-22 06:30,22,149.46,149.47,149.46,149.47,10
20150901|2015-05-22 09:00,22,149.3,149.32,149.3,149.32,9
20150901|2015-05-22 10:30,22,149.33,149.33,149.33,149.33,1
20150901|2015-05-26 02:30,26,150,150.04,150,150.03,14
20150901|2015-05-27 01:00,27,149.79,149.79,149.79,149.79,2
20150901|2015-05-27 01:30,27,149.65,149.65,149.65,149.65,5
20150901|2015-05-27 02:00,27,149.75,149.75,149.67,149.74,357
20150901|2015-05-27 02:30,27,149.75,149.81,149.74,149.79,407
20150901|2015-05-27 03:00,27,149.85,149.94,149.85,149.94,7
20150901|2015-05-27 04:30,27,149.75,149.77,149.75,149.77,50
20150901|2015-05-27 06:00,27,149.81,149.9,149.81,149.9,76
20150901|2015-05-27 08:30,27,150.12,150.14,150.12,150.14,18
20150901|2015-05-27 09:30,27,149.77,149.77,149.77,149.77,1
20150901|2015-05-27 10:00,27,149.87,149.87,149.87,149.87,1
20150901|2015-05-27 10:30,27,149.96,149.96,149.96,149.96,1
20150901|2015-05-28 03:00,28,150.05,150.05,149.98,149.98,2
20150901|2015-05-28 04:00,28,150.01,150.01,150.01,150.01,35
20150901|2015-05-28 04:30,28,150.12,150.12,150.07,150.07,2
20150901|2015-05-28 05:00,28,150.16,150.24,150.13,150.24,4
20150901|2015-05-28 05:30,28,150.14,150.29,150.14,150.29,107
20150901|2015-05-28 07:30,28,150.27,150.27,150.27,150.27,150
20150901|2015-05-28 08:00,28,150.23,150.23,150.23,150.23,1
20150901|2015-05-28 09:00,28,149.98,149.98,149.98,149.98,1
20150901|2015-05-28 09:30,28,150,150.02,150,150.02,2
20150901|2015-05-28 10:30,28,150.01,150.01,150.01,150.01,1
20150901|2015-05-29 01:00,29,150.22,150.32,150.22,150.32,13
20150901|2015-05-29 03:30,29,150.33,150.33,150.33,150.33,4
20150901|2015-05-29 04:30,29,150.4,150.4,150.4,150.4,1
20150901|2015-05-29 05:30,29,150.53,150.53,150.48,150.49,81
20150901|2015-05-29 06:00,29,150.5,150.5,150.47,150.47,70
20150901|2015-05-29 07:00,29,150.51,150.53,150.51,150.51,97
20150901|2015-05-29 08:00,29,150.49,150.49,150.47,150.47,33
20150901|2015-05-29 08:30,29,150.46,150.48,150.46,150.47,33
20150901|2015-05-29 09:00,29,150.38,150.38,150.38,150.38,7
20150901|2015-05-29 09:30,29,150.35,150.5,150.35,150.5,22
20150901|2015-05-29 10:00,29,150.54,150.55,150.54,150.55,11
20150901|2015-05-29 10:30,29,150.66,150.69,150.59,150.67,128
20150901|2015-05-29 11:00,29,150.67,150.72,150.67,150.69,22
20150901|2015-05-29 11:30,29,150.68,150.68,150.65,150.65,34
20150901|2015-06-01 01:00,1,150.49,150.56,150.49,150.54,37
20150901|2015-06-01 01:30,1,150.65,150.65,150.64,150.64,6
20150901|2015-06-01 02:00,1,150.58,150.58,150.4,150.4,27
20150901|2015-06-01 02:30,1,150.3,150.4,150.3,150.34,11
20150901|2015-06-01 03:00,1,150.36,150.46,150.36,150.44,177
20150901|2015-06-01 03:30,1,150.43,150.5,150.43,150.5,37
20150901|2015-06-01 04:00,1,150.46,150.49,150.45,150.49,24
20150901|2015-06-01 04:30,1,150.54,150.6,150.52,150.57,342
20150901|2015-06-01 05:00,1,150.57,150.61,150.57,150.61,17
20150901|2015-06-01 05:30,1,150.61,150.64,150.61,150.64,11
20150901|2015-06-01 06:00,1,150.7,150.7,150.68,150.7,8
20150901|2015-06-01 06:30,1,150.5,150.59,150.48,150.52,483
20150901|2015-06-01 07:00,1,150.5,150.64,150.5,150.55,84
20150901|2015-06-01 07:30,1,150.58,150.66,150.55,150.62,332
20150901|2015-06-01 08:00,1,150.61,150.61,150.53,150.55,79
20150901|2015-06-01 08:30,1,150.54,150.64,150.53,150.59,88
20150901|2015-06-01 09:00,1,150.56,150.56,150.44,150.48,84
20150901|2015-06-01 09:30,1,150.5,150.51,150.34,150.34,168
20150901|2015-06-01 10:00,1,150.35,150.35,150.03,150.03,89
20150901|2015-06-01 10:30,1,150.03,150.07,149.81,149.82,99
20150901|2015-06-01 11:00,1,149.82,149.82,149.67,149.69,25
20150901|2015-06-01 11:30,1,149.73,149.75,149.73,149.75,3
20150901|2015-06-02 01:00,2,149.89,149.9,149.61,149.61,183
20150901|2015-06-02 01:30,2,149.58,149.77,149.58,149.77,28
20150901|2015-06-02 02:00,2,149.66,149.66,149.36,149.5,111
20150901|2015-06-02 02:30,2,149.48,149.6,149.44,149.58,18
20150901|2015-06-02 03:00,2,149.58,149.58,149.43,149.51,46
20150901|2015-06-02 03:30,2,149.5,149.5,148.98,149.01,278
20150901|2015-06-02 04:00,2,148.91,149.1,148.89,149.06,327
20150901|2015-06-02 04:30,2,149.12,149.24,149.06,149.06,17
20150901|2015-06-02 05:00,2,149.16,149.2,149.08,149.11,418
20150901|2015-06-02 05:30,2,149.08,149.18,148.97,149,19
20150901|2015-06-02 06:00,2,149.01,149.01,148.41,148.43,780
20150901|2015-06-02 06:30,2,148.45,148.6,148.17,148.58,1480
20150901|2015-06-02 07:00,2,148.6,148.78,148.54,148.63,148
20150901|2015-06-02 07:30,2,148.64,148.71,148.56,148.56,193
20150901|2015-06-02 08:00,2,148.54,148.66,148.51,148.61,149
20150901|2015-06-02 08:30,2,148.6,148.6,148.35,148.38,149
20150901|2015-06-02 09:00,2,148.37,148.43,148.28,148.31,133
20150901|2015-06-02 09:30,2,148.28,148.42,148.24,148.42,300
20150901|2015-06-02 10:00,2,148.35,148.35,148.03,148.03,572
20150901|2015-06-02 10:30,2,147.98,148.06,147.89,147.94,370
20150901|2015-06-02 11:00,2,147.81,147.82,147.72,147.78,269
20150901|2015-06-02 11:30,2,147.78,147.94,147.75,147.94,181
20150901|2015-06-03 01:00,3,148.05,148.11,147.9,148.02,420
20150901|2015-06-03 01:30,3,148.01,148.03,147.56,147.87,646
20150901|2015-06-03 02:00,3,147.88,148.06,147.75,147.76,1114
20150901|2015-06-03 02:30,3,147.75,148.07,147.7,148.05,574
20150901|2015-06-03 03:00,3,148.15,148.15,147.92,147.94,1166
20150901|2015-06-03 03:30,3,147.98,148.32,147.95,148.32,675
20150901|2015-06-03 04:00,3,148.18,148.26,148.08,148.17,689
20150901|2015-06-03 04:30,3,148.16,148.25,148.1,148.13,568
20150901|2015-06-03 05:00,3,148.04,148.08,147.96,148,517
20150901|2015-06-03 05:30,3,148.03,148.05,147.86,147.87,284
20150901|2015-06-03 06:00,3,147.87,147.94,147.81,147.86,498
20150901|2015-06-03 06:30,3,147.86,148.02,147.84,147.99,591
20150901|2015-06-03 07:00,3,147.97,148.05,147.81,148.04,238
20150901|2015-06-03 07:30,3,148.08,148.1,147.69,147.73,236
20150901|2015-06-03 08:00,3,147.71,147.71,146.99,147.04,710
20150901|2015-06-03 08:30,3,147.04,147.04,146.38,146.38,1742
20150901|2015-06-03 09:00,3,146.42,146.42,146.01,146.32,1920
20150901|2015-06-03 09:30,3,146.35,146.52,146.21,146.45,720
20150901|2015-06-03 10:00,3,146.47,146.47,146.05,146.05,533
20150901|2015-06-03 10:30,3,146.05,146.11,145.88,146.1,312
20150901|2015-06-03 11:00,3,146.18,146.21,146.1,146.13,18
20150901|2015-06-03 11:30,3,146.01,146.01,146.01,146.01,1
20150901|2015-06-04 01:00,4,145.49,145.92,145.29,145.4,1262
20150901|2015-06-04 01:30,4,145.43,145.75,145.4,145.74,652
20150901|2015-06-04 02:00,4,145.75,146.01,145.68,145.89,1175
20150901|2015-06-04 02:30,4,145.89,145.89,145.17,145.23,1456
20150901|2015-06-04 03:00,4,145.21,145.45,144.99,145.12,2290
20150901|2015-06-04 03:30,4,145.09,145.26,144.71,145.25,3167
20150901|2015-06-04 04:00,4,145.25,145.59,144.78,145.55,2188
20150901|2015-06-04 04:30,4,145.55,145.55,145.07,145.2,1027
20150901|2015-06-04 05:00,4,145.16,145.53,145.16,145.5,2426
20150901|2015-06-04 05:30,4,145.49,145.72,145.47,145.56,1109
20150901|2015-06-04 06:00,4,145.54,145.89,145.54,145.84,625
20150901|2015-06-04 06:30,4,145.82,145.94,145.62,145.88,985
20150901|2015-06-04 07:00,4,145.88,146.02,145.77,146,722
20150901|2015-06-04 07:30,4,146.02,146.37,145.95,146.25,2317
20150901|2015-06-04 08:00,4,146.25,146.54,146.25,146.4,882
20150901|2015-06-04 08:30,4,146.39,146.82,146.39,146.59,1200
20150901|2015-06-04 09:00,4,146.61,146.79,146.48,146.71,1362
20150901|2015-06-04 09:30,4,146.72,146.93,146.71,146.74,1563
20150901|2015-06-04 10:00,4,146.74,146.81,146.53,146.76,2120
20150901|2015-06-04 10:30,4,146.76,146.85,146.59,146.6,800
20150901|2015-06-04 11:00,4,146.61,146.68,146.61,146.66,492
20150901|2015-06-04 11:30,4,146.67,146.76,146.65,146.65,269
20150901|2015-06-04 12:00,4,146.56,146.56,146.56,146.56,5
20150901|2015-06-05 01:00,5,146.54,146.73,146.29,146.6,5438
20150901|2015-06-05 01:30,5,146.59,146.59,146.06,146.1,6853
20150901|2015-06-05 02:00,5,146.11,146.26,145.91,146.11,13535
20150901|2015-06-05 02:30,5,146.11,146.17,145.48,145.54,12490
20150901|2015-06-05 03:00,5,145.55,145.89,145.51,145.72,10414
20150901|2015-06-05 03:30,5,145.72,146.13,145.72,146.12,7401
20150901|2015-06-05 04:00,5,146.12,146.29,146.08,146.25,7001
20150901|2015-06-05 04:30,5,146.25,146.25,145.97,146,4702
20150901|2015-06-05 05:00,5,146,146.04,145.89,146.01,3610
20150901|2015-06-05 05:30,5,146.01,146.16,145.99,146.1,3230
20150901|2015-06-05 06:00,5,146.12,146.17,145.99,146.12,2330
20150901|2015-06-05 06:30,5,146.13,146.2,146.03,146.09,2204
20150901|2015-06-05 07:00,5,146.08,146.11,145.86,145.92,3326
20150901|2015-06-05 07:30,5,145.92,145.97,145.35,145.55,9200
20150901|2015-06-05 08:00,5,145.55,146.04,145.55,146.03,5839
20150901|2015-06-05 08:30,5,146.03,146.13,145.9,146.09,8481
20150901|2015-06-05 09:00,5,146.08,146.43,146.05,146.31,7535
20150901|2015-06-05 09:30,5,146.31,146.4,146.28,146.29,3233
20150901|2015-06-05 10:00,5,146.3,146.49,146.25,146.3,5673
20150901|2015-06-05 10:30,5,146.31,146.37,146.24,146.35,1657
20150901|2015-06-05 11:00,5,146.37,146.38,146.18,146.29,736
20150901|2015-06-05 11:30,5,146.28,146.3,146.15,146.26,312
20150901|2015-06-08 01:00,8,146.29,146.29,146.07,146.1,1054
20150901|2015-06-08 01:30,8,146.12,146.52,146.12,146.4,2642
20150901|2015-06-08 02:00,8,146.39,146.4,146.14,146.26,6080
20150901|2015-06-08 02:30,8,146.26,146.26,145.74,145.87,6520
20150901|2015-06-08 03:00,8,145.87,146.03,145.67,145.8,4124
20150901|2015-06-08 03:30,8,145.81,146.2,145.77,146.19,3198
20150901|2015-06-08 04:00,8,146.2,146.22,145.92,146.02,4157
20150901|2015-06-08 04:30,8,146.01,146.26,146.01,146.18,4539
20150901|2015-06-08 05:00,8,146.19,146.43,146.14,146.4,3578
20150901|2015-06-08 05:30,8,146.41,146.43,146.13,146.17,5116
20150901|2015-06-08 06:00,8,146.16,146.18,145.86,145.86,3214
20150901|2015-06-08 06:30,8,145.86,146.15,145.85,146.04,3931
20150901|2015-06-08 07:00,8,146.03,146.15,145.87,146.12,4024
20150901|2015-06-08 07:30,8,146.1,146.22,146.03,146.18,2976
20150901|2015-06-08 08:00,8,146.17,146.24,146.06,146.15,2394
20150901|2015-06-08 08:30,8,146.15,146.16,145.95,146.02,3899
20150901|2015-06-08 09:00,8,146.01,146.1,145.85,146,3643
20150901|2015-06-08 09:30,8,146.01,146.02,145.72,145.81,4139
20150901|2015-06-08 10:00,8,145.81,145.87,145.75,145.8,5378
20150901|2015-06-08 10:30,8,145.8,145.91,145.69,145.88,1444
20150901|2015-06-08 11:00,8,145.89,145.89,145.77,145.78,324
20150901|2015-06-08 11:30,8,145.77,145.94,145.77,145.93,314
20150901|2015-06-09 01:00,9,146.1,146.26,146.01,146.09,1335
20150901|2015-06-09 01:30,9,146.08,146.09,145.83,146.03,2826
20150901|2015-06-09 02:00,9,146.02,146.08,145.91,145.96,3446
20150901|2015-06-09 02:30,9,145.95,146.07,145.88,145.93,5238
20150901|2015-06-09 03:00,9,145.93,146.06,145.77,145.91,4497
20150901|2015-06-09 03:30,9,145.92,145.95,145.64,145.87,5680
20150901|2015-06-09 04:00,9,145.87,145.98,145.83,145.89,2882
20150901|2015-06-09 04:30,9,145.89,146.07,145.84,146.06,3669
20150901|2015-06-09 05:00,9,146.05,146.14,145.95,145.97,2696
20150901|2015-06-09 05:30,9,145.97,146.07,145.96,146.02,2877
20150901|2015-06-09 06:00,9,146.02,146.05,145.82,145.87,4626
20150901|2015-06-09 06:30,9,145.88,145.97,145.77,145.89,3582
20150901|2015-06-09 07:00,9,145.89,145.89,145.77,145.82,1693
20150901|2015-06-09 07:30,9,145.81,145.87,145.44,145.46,5337
20150901|2015-06-09 08:00,9,145.46,145.67,145.44,145.45,5080
20150901|2015-06-09 08:30,9,145.45,145.52,144.97,145.15,8856
20150901|2015-06-09 09:00,9,145.14,145.26,145,145.18,6960
20150901|2015-06-09 09:30,9,145.17,145.3,145.09,145.12,5727
20150901|2015-06-09 10:00,9,145.13,145.13,144.88,145,6376
20150901|2015-06-09 10:30,9,145,145.09,145,145.07,1968
20150901|2015-06-09 11:00,9,145.07,145.09,144.99,144.99,366
20150901|2015-06-09 11:30,9,145,145.08,145,145.08,630
20150901|2015-06-09 12:00,9,145.06,145.06,145.06,145.06,5
20150901|2015-06-10 01:00,10,144.9,145.04,144.76,144.85,2598
20150901|2015-06-10 01:30,10,144.85,144.9,144.63,144.74,3895
20150901|2015-06-10 02:00,10,144.73,144.93,144.38,144.44,7460
20150901|2015-06-10 02:30,10,144.43,144.61,143.95,144.25,13505
20150901|2015-06-10 03:00,10,144.27,144.32,143.67,144.26,11273
20150901|2015-06-10 03:30,10,144.26,144.68,144.16,144.47,11721
20150901|2015-06-10 04:00,10,144.47,144.52,144.14,144.4,6248
20150901|2015-06-10 04:30,10,144.41,144.65,144.34,144.64,5440
20150901|2015-06-10 05:00,10,144.63,144.68,144.38,144.42,6450
20150901|2015-06-10 05:30,10,144.42,144.45,144.22,144.27,4888
20150901|2015-06-10 06:00,10,144.27,144.53,144.2,144.34,6926
20150901|2015-06-10 06:30,10,144.34,144.44,144.19,144.41,5062
20150901|2015-06-10 07:00,10,144.43,144.51,144.33,144.38,5518
20150901|2015-06-10 07:30,10,144.38,144.53,144.33,144.35,3474
20150901|2015-06-10 08:00,10,144.36,144.62,144.34,144.56,4692
20150901|2015-06-10 08:30,10,144.57,144.94,144.52,144.86,6008
20150901|2015-06-10 09:00,10,144.87,145.1,144.82,144.83,7562
20150901|2015-06-10 09:30,10,144.84,144.86,144.64,144.72,6731
20150901|2015-06-10 10:00,10,144.72,144.8,144.47,144.72,10687
20150901|2015-06-10 10:30,10,144.72,144.89,144.6,144.84,4079
20150901|2015-06-10 11:00,10,144.84,144.95,144.79,144.87,1475
20150901|2015-06-10 11:30,10,144.87,144.92,144.8,144.9,331
20150901|2015-06-11 01:00,11,144.64,144.75,144.3,144.34,3480
20150901|2015-06-11 01:30,11,144.34,144.48,144.23,144.4,5457
20150901|2015-06-11 02:00,11,144.39,144.44,144.09,144.28,7315
20150901|2015-06-11 02:30,11,144.29,144.52,144.23,144.43,6237
20150901|2015-06-11 03:00,11,144.43,144.84,144.42,144.54,7370
20150901|2015-06-11 03:30,11,144.55,144.63,144.41,144.42,6545
20150901|2015-06-11 04:00,11,144.43,144.69,144.4,144.46,6570
20150901|2015-06-11 04:30,11,144.46,144.77,144.46,144.76,6269
20150901|2015-06-11 05:00,11,144.74,144.8,144.65,144.77,2708
20150901|2015-06-11 05:30,11,144.77,144.89,144.73,144.89,2205
20150901|2015-06-11 06:00,11,144.89,145.08,144.8,145.06,4134
20150901|2015-06-11 06:30,11,145.05,145.57,145.04,145.49,8286
20150901|2015-06-11 07:00,11,145.5,145.85,145.48,145.52,8373
20150901|2015-06-11 07:30,11,145.5,146.1,145.45,145.83,7922
20150901|2015-06-11 08:00,11,145.83,145.94,145.69,145.74,4055
20150901|2015-06-11 08:30,11,145.75,146.01,145.67,145.75,4749
20150901|2015-06-11 09:00,11,145.75,145.83,145.59,145.79,3333
20150901|2015-06-11 09:30,11,145.8,146.1,145.8,145.96,6965
20150901|2015-06-11 10:00,11,145.95,146.02,145.71,145.76,4992
20150901|2015-06-11 10:30,11,145.77,145.96,145.76,145.96,1687
20150901|2015-06-11 11:00,11,145.96,145.97,145.91,145.91,221
20150901|2015-06-11 11:30,11,145.91,145.98,145.85,145.89,714
20150901|2015-06-11 12:00,11,145.92,145.92,145.92,145.92,10
20150901|2015-06-12 01:00,12,146.18,146.29,146.02,146.12,4269
20150901|2015-06-12 01:30,12,146.13,146.15,145.99,146.05,3152
20150901|2015-06-12 02:00,12,146.05,146.11,145.67,145.71,6197
20150901|2015-06-12 02:30,12,145.71,145.83,145.49,145.75,8451
20150901|2015-06-12 03:00,12,145.76,145.78,145.24,145.6,7463
20150901|2015-06-12 03:30,12,145.58,145.71,145.45,145.48,5779
20150901|2015-06-12 04:00,12,145.49,145.52,145.04,145.41,5425
20150901|2015-06-12 04:30,12,145.4,145.73,145.4,145.65,5495
20150901|2015-06-12 05:00,12,145.65,145.66,145.48,145.52,3640
20150901|2015-06-12 05:30,12,145.52,145.57,145.28,145.39,2799
20150901|2015-06-12 06:00,12,145.38,145.64,145.3,145.62,2525
20150901|2015-06-12 06:30,12,145.61,145.72,145.51,145.7,3616
20150901|2015-06-12 07:00,12,145.7,145.73,145.34,145.43,4312
20150901|2015-06-12 07:30,12,145.44,145.55,145.17,145.3,5385
20150901|2015-06-12 08:00,12,145.3,145.33,145.1,145.13,4760
20150901|2015-06-12 08:30,12,145.14,145.67,145.1,145.61,8935
20150901|2015-06-12 09:00,12,145.57,145.84,145.49,145.77,6761
20150901|2015-06-12 09:30,12,145.77,145.91,145.67,145.74,7454
20150901|2015-06-12 10:00,12,145.75,145.9,145.7,145.82,7659
20150901|2015-06-12 10:30,12,145.81,146.01,145.79,145.99,1869
20150901|2015-06-12 11:00,12,145.99,145.99,145.82,145.83,726
20150901|2015-06-12 11:30,12,145.83,145.89,145.71,145.75,355
20150901|2015-06-12 12:00,12,145.76,145.76,145.76,145.76,7
20150901|2015-06-15 01:00,15,146,146.13,145.62,146.13,2983
20150901|2015-06-15 01:30,15,146.12,146.21,145.97,145.99,2808
20150901|2015-06-15 02:00,15,145.99,146.01,145.67,145.82,7220
20150901|2015-06-15 02:30,15,145.82,146.08,145.78,145.99,4659
20150901|2015-06-15 03:00,15,145.99,146.03,145.81,145.92,5262
20150901|2015-06-15 03:30,15,145.92,145.93,145.64,145.67,3490
20150901|2015-06-15 04:00,15,145.67,145.86,145.58,145.8,3644
20150901|2015-06-15 04:30,15,145.79,145.84,145.67,145.73,4833
20150901|2015-06-15 05:00,15,145.73,145.73,145.32,145.49,8310
20150901|2015-06-15 05:30,15,145.47,145.59,145.41,145.42,5183
20150901|2015-06-15 06:00,15,145.42,145.49,145.29,145.34,6153
20150901|2015-06-15 06:30,15,145.36,145.38,145.27,145.32,3049
20150901|2015-06-15 07:00,15,145.33,145.42,145.19,145.35,4378
20150901|2015-06-15 07:30,15,145.37,145.6,145.35,145.58,4978
20150901|2015-06-15 08:00,15,145.57,145.75,145.53,145.57,7711
20150901|2015-06-15 08:30,15,145.55,145.62,145.45,145.57,5697
20150901|2015-06-15 09:00,15,145.56,145.69,145.46,145.53,3124
20150901|2015-06-15 09:30,15,145.53,145.54,145.28,145.28,2680
20150901|2015-06-15 10:00,15,145.28,145.41,145.26,145.35,4797
20150901|2015-06-15 10:30,15,145.35,145.35,145.24,145.28,1092
20150901|2015-06-15 11:00,15,145.29,145.3,145.05,145.1,365
20150901|2015-06-15 11:30,15,145.08,145.21,145.04,145.16,316
20150901|2015-06-15 12:00,15,145.17,145.17,145.17,145.17,1
20150901|2015-06-16 01:00,16,145.2,145.38,144.58,144.73,3821
20150901|2015-06-16 01:30,16,144.74,145.02,144.69,144.97,5291
20150901|2015-06-16 02:00,16,144.97,145.12,144.77,144.89,5367
20150901|2015-06-16 02:30,16,144.9,145.54,144.84,144.94,14670
20150901|2015-06-16 03:00,16,144.93,145.07,144.81,145.02,10897
20150901|2015-06-16 03:30,16,145.03,145.55,145.03,145.51,9729
20150901|2015-06-16 04:00,16,145.51,145.64,145.32,145.61,9997
20150901|2015-06-16 04:30,16,145.6,145.98,145.57,145.62,7397
20150901|2015-06-16 05:00,16,145.61,145.68,145.44,145.48,3173
20150901|2015-06-16 05:30,16,145.48,145.48,145.07,145.26,4578
20150901|2015-06-16 06:00,16,145.25,145.3,145.07,145.29,2340
20150901|2015-06-16 06:30,16,145.29,145.54,145.29,145.45,5387
20150901|2015-06-16 07:00,16,145.45,145.55,145.33,145.45,3208
20150901|2015-06-16 07:30,16,145.44,145.49,145.27,145.4,3642
20150901|2015-06-16 08:00,16,145.41,145.44,145.23,145.41,3509
20150901|2015-06-16 08:30,16,145.42,145.48,145.3,145.42,4454
20150901|2015-06-16 09:00,16,145.42,145.62,145.42,145.43,3777
20150901|2015-06-16 09:30,16,145.43,145.66,145.4,145.5,11755
20150901|2015-06-16 10:00,16,145.5,145.76,145.44,145.74,8761
20150901|2015-06-16 10:30,16,145.75,145.75,145.59,145.59,3753
20150901|2015-06-16 11:00,16,145.57,145.73,145.57,145.71,630
20150901|2015-06-16 11:30,16,145.7,145.72,145.61,145.68,544
20150901|2015-06-17 01:00,17,145.72,145.79,145.54,145.67,1819
20150901|2015-06-17 01:30,17,145.68,145.87,145.62,145.79,2197
20150901|2015-06-17 02:00,17,145.8,145.81,145.47,145.6,4269
20150901|2015-06-17 02:30,17,145.6,145.95,145.56,145.9,5959
20150901|2015-06-17 03:00,17,145.89,146.29,145.89,146.22,6676
20150901|2015-06-17 03:30,17,146.21,146.22,145.88,145.91,5504
20150901|2015-06-17 04:00,17,145.91,146.01,145.79,145.82,5610
20150901|2015-06-17 04:30,17,145.82,145.92,145.74,145.9,5512
20150901|2015-06-17 05:00,17,145.9,145.96,145.78,145.86,3043
20150901|2015-06-17 05:30,17,145.85,145.96,145.82,145.88,2973
20150901|2015-06-17 06:00,17,145.88,145.99,145.82,145.86,2893
20150901|2015-06-17 06:30,17,145.87,146,145.77,145.86,3203
20150901|2015-06-17 07:00,17,145.86,145.94,145.76,145.91,2063
20150901|2015-06-17 07:30,17,145.9,146.03,145.88,146.01,4319
20150901|2015-06-17 08:00,17,146.01,146.01,145.88,145.98,3484
20150901|2015-06-17 08:30,17,145.97,146.03,145.82,145.83,3086
20150901|2015-06-17 09:00,17,145.84,145.94,145.77,145.9,2941
20150901|2015-06-17 09:30,17,145.9,145.97,145.84,145.86,3730
20150901|2015-06-17 10:00,17,145.86,145.9,145.73,145.74,2898
20150901|2015-06-17 10:30,17,145.73,145.74,145.56,145.73,1868
20150901|2015-06-17 11:00,17,145.72,145.77,145.69,145.72,740
20150901|2015-06-17 11:30,17,145.74,145.81,145.71,145.71,126
20150901|2015-06-18 01:00,18,146.18,146.3,146.05,146.06,2301
20150901|2015-06-18 01:30,18,146.05,146.17,146.01,146.09,2342
20150901|2015-06-18 02:00,18,146.1,146.38,146.08,146.33,5868
20150901|2015-06-18 02:30,18,146.33,146.47,146.18,146.26,7905
20150901|2015-06-18 03:00,18,146.26,146.55,146.24,146.49,7198
20150901|2015-06-18 03:30,18,146.49,146.76,146.42,146.73,8928
20150901|2015-06-18 04:00,18,146.72,146.85,146.58,146.78,7290
20150901|2015-06-18 04:30,18,146.77,146.83,146.63,146.68,12257
20150901|2015-06-18 05:00,18,146.7,146.75,146.47,146.61,10760
20150901|2015-06-18 05:30,18,146.61,146.81,146.6,146.69,3546
20150901|2015-06-18 06:00,18,146.69,146.73,146.48,146.56,3755
20150901|2015-06-18 06:30,18,146.55,146.63,146.45,146.46,2774
20150901|2015-06-18 07:00,18,146.45,146.52,146.38,146.44,2224
20150901|2015-06-18 07:30,18,146.46,146.64,146.14,146.24,7777
20150901|2015-06-18 08:00,18,146.25,146.31,146.12,146.24,3782
20150901|2015-06-18 08:30,18,146.25,146.43,146.24,146.35,2905
20150901|2015-06-18 09:00,18,146.36,146.38,146.11,146.19,5710
20150901|2015-06-18 09:30,18,146.19,146.29,146.15,146.28,4448
20150901|2015-06-18 10:00,18,146.29,146.29,146.07,146.15,5151
20150901|2015-06-18 10:30,18,146.16,146.18,146.02,146.03,1508
20150901|2015-06-18 11:00,18,146.02,146.02,145.43,145.57,3497
20150901|2015-06-18 11:30,18,145.55,145.75,145.4,145.6,3524
20150901|2015-06-19 01:00,19,146.01,146.25,145.69,146.2,2467
20150901|2015-06-19 01:30,19,146.19,146.32,146.16,146.22,1510
20150901|2015-06-19 02:00,19,146.23,146.46,146.22,146.36,5352
20150901|2015-06-19 02:30,19,146.34,146.48,146.2,146.44,3322
20150901|2015-06-19 03:00,19,146.44,146.55,146.31,146.47,3744
20150901|2015-06-19 03:30,19,146.48,146.72,146.39,146.65,3373
20150901|2015-06-19 04:00,19,146.64,146.71,146.51,146.63,6710
20150901|2015-06-19 04:30,19,146.62,146.63,146.45,146.57,3385
20150901|2015-06-19 05:00,19,146.57,146.64,146.47,146.61,3515
20150901|2015-06-19 05:30,19,146.61,146.66,146.45,146.63,2321
20150901|2015-06-19 06:00,19,146.61,146.83,146.56,146.79,2971
20150901|2015-06-19 06:30,19,146.79,146.84,146.54,146.57,5299
20150901|2015-06-19 07:00,19,146.57,146.63,146.4,146.53,5097
20150901|2015-06-19 07:30,19,146.53,146.76,146.47,146.69,3058
20150901|2015-06-19 08:00,19,146.68,146.7,146.44,146.46,4548
20150901|2015-06-19 08:30,19,146.47,146.59,146.44,146.56,3803
20150901|2015-06-19 09:00,19,146.57,146.59,146.48,146.5,2901
20150901|2015-06-19 09:30,19,146.5,146.64,146.45,146.51,4633
20150901|2015-06-19 10:00,19,146.5,146.52,146.4,146.5,3984
20150901|2015-06-19 10:30,19,146.5,146.63,146.5,146.56,1133
20150901|2015-06-19 11:00,19,146.57,146.58,146.49,146.52,242
20150901|2015-06-19 11:30,19,146.51,146.65,146.42,146.47,495
20150901|2015-06-22 01:00,22,146.36,146.48,146.05,146.06,4704
20150901|2015-06-22 01:30,22,146.05,146.17,145.9,145.99,5197
20150901|2015-06-22 02:00,22,145.99,146.03,145.61,145.79,7648
20150901|2015-06-22 02:30,22,145.78,146.16,145.73,145.91,5618
20150901|2015-06-22 03:00,22,145.92,146.14,145.88,146.12,5033
20150901|2015-06-22 03:30,22,146.12,146.2,145.96,146.02,4924
20150901|2015-06-22 04:00,22,146.03,146.03,145.84,145.86,2781
20150901|2015-06-22 04:30,22,145.86,145.9,145.48,145.48,10584
20150901|2015-06-22 05:00,22,145.49,145.78,145.42,145.68,9472
20150901|2015-06-22 05:30,22,145.67,145.77,145.45,145.67,6046
20150901|2015-06-22 06:00,22,145.68,145.73,145.53,145.7,3018
20150901|2015-06-22 06:30,22,145.69,145.71,145.57,145.65,1770
20150901|2015-06-22 07:00,22,145.63,145.74,145.6,145.74,3040
20150901|2015-06-22 07:30,22,145.74,145.95,145.71,145.84,5563
20150901|2015-06-22 08:00,22,145.84,145.88,145.5,145.66,6367
20150901|2015-06-22 08:30,22,145.66,145.77,145.55,145.61,3484
20150901|2015-06-22 09:00,22,145.6,145.66,145.43,145.59,5766
20150901|2015-06-22 09:30,22,145.59,145.73,145.5,145.64,8007
20150901|2015-06-22 10:00,22,145.65,145.67,145.45,145.53,4563
20150901|2015-06-22 10:30,22,145.54,145.6,145.48,145.52,1133
20150901|2015-06-22 11:00,22,145.51,145.55,145.38,145.49,998
20150901|2015-06-22 11:30,22,145.49,145.66,145.44,145.5,591
20150901|2015-06-23 01:00,23,145.65,145.65,145.28,145.42,2624
20150901|2015-06-23 01:30,23,145.43,145.56,145.37,145.53,4337
20150901|2015-06-23 02:00,23,145.53,145.7,145.49,145.69,6782
20150901|2015-06-23 02:30,23,145.68,145.88,145.51,145.8,7702
20150901|2015-06-23 03:00,23,145.81,145.85,145.61,145.69,5676
20150901|2015-06-23 03:30,23,145.7,145.8,145.66,145.74,3360
20150901|2015-06-23 04:00,23,145.74,145.99,145.73,145.9,5746
20150901|2015-06-23 04:30,23,145.9,146.09,145.84,145.86,2672
20150901|2015-06-23 05:00,23,145.85,145.92,145.77,145.91,2925
20150901|2015-06-23 05:30,23,145.93,145.95,145.8,145.82,1738
20150901|2015-06-23 06:00,23,145.83,146.08,145.77,146.08,1712
20150901|2015-06-23 06:30,23,146.09,146.09,145.8,145.89,2136
20150901|2015-06-23 07:00,23,145.88,145.91,145.73,145.83,1622
20150901|2015-06-23 07:30,23,145.83,145.92,145.65,145.76,5102
20150901|2015-06-23 08:00,23,145.76,145.79,145.51,145.53,3975
20150901|2015-06-23 08:30,23,145.53,145.75,145.52,145.73,2920
20150901|2015-06-23 09:00,23,145.73,145.82,145.65,145.79,4344
20150901|2015-06-23 09:30,23,145.79,145.98,145.74,145.84,3406
20150901|2015-06-23 10:00,23,145.83,145.93,145.81,145.86,3544
20150901|2015-06-23 10:30,23,145.86,145.91,145.73,145.76,1193
20150901|2015-06-23 11:00,23,145.76,145.83,145.75,145.79,448
20150901|2015-06-23 11:30,23,145.79,145.81,145.73,145.75,119
20150901|2015-06-24 01:00,24,145.74,146.04,145.74,145.89,2228
20150901|2015-06-24 01:30,24,145.89,146.02,145.88,146.02,1446
20150901|2015-06-24 02:00,24,146.03,146.07,145.79,145.86,2824
20150901|2015-06-24 02:30,24,145.86,145.96,145.79,145.79,3804
20150901|2015-06-24 03:00,24,145.81,146.03,145.81,146.01,4570
20150901|2015-06-24 03:30,24,146.01,146.01,145.91,145.97,2626
20150901|2015-06-24 04:00,24,145.97,145.97,145.84,145.87,2717
20150901|2015-06-24 04:30,24,145.87,146.19,145.86,146.11,11503
20150901|2015-06-24 05:00,24,146.1,146.17,146.06,146.1,5115
20150901|2015-06-24 05:30,24,146.11,146.17,146.09,146.11,1939
20150901|2015-06-24 06:00,24,146.11,146.17,146,146.13,2640
20150901|2015-06-24 06:30,24,146.11,146.14,146.01,146.05,1945
20150901|2015-06-24 07:00,24,146.06,146.17,146.06,146.12,2854
20150901|2015-06-24 07:30,24,146.11,146.35,146.09,146.2,3820
20150901|2015-06-24 08:00,24,146.2,146.21,146.05,146.07,2239
20150901|2015-06-24 08:30,24,146.07,146.19,146.07,146.18,3417
20150901|2015-06-24 09:00,24,146.19,146.23,146.02,146.02,3912
20150901|2015-06-24 09:30,24,146.03,146.05,145.94,146.03,3321
20150901|2015-06-24 10:00,24,146.04,146.11,145.99,146.03,3184
20150901|2015-06-24 10:30,24,146.04,146.05,145.96,145.99,1929
20150901|2015-06-24 11:00,24,145.99,146.03,145.97,146.02,422
20150901|2015-06-24 11:30,24,146.02,146.15,146.02,146.15,427
20150901|2015-06-25 01:00,25,146.13,146.29,146.02,146.1,1856
20150901|2015-06-25 01:30,25,146.09,146.15,145.95,146.07,1204
20150901|2015-06-25 02:00,25,146.07,146.12,145.96,145.97,2223
20150901|2015-06-25 02:30,25,145.97,146.1,145.96,146.05,1053
20150901|2015-06-25 03:00,25,146.06,146.07,145.94,145.98,3226
20150901|2015-06-25 03:30,25,145.97,146,145.81,145.96,5561
20150901|2015-06-25 04:00,25,145.96,146.06,145.84,145.93,5840
20150901|2015-06-25 04:30,25,145.91,146,145.84,145.93,5868
20150901|2015-06-25 05:00,25,145.92,145.98,145.49,145.75,9939
20150901|2015-06-25 05:30,25,145.74,145.8,145.59,145.77,5558
20150901|2015-06-25 06:00,25,145.77,145.77,145.6,145.73,3434
20150901|2015-06-25 06:30,25,145.74,145.76,145.6,145.76,2810
20150901|2015-06-25 07:00,25,145.76,145.84,145.7,145.83,2906
20150901|2015-06-25 07:30,25,145.79,145.96,145.74,145.86,3050
20150901|2015-06-25 08:00,25,145.87,145.93,145.77,145.9,3325
20150901|2015-06-25 08:30,25,145.89,146.09,145.85,145.94,6942
20150901|2015-06-25 09:00,25,145.95,146.05,145.79,145.84,3397
20150901|2015-06-25 09:30,25,145.85,145.93,145.71,145.82,3801
20150901|2015-06-25 10:00,25,145.82,145.88,145.74,145.85,3072
20150901|2015-06-25 10:30,25,145.84,145.94,145.83,145.92,1352
20150901|2015-06-25 11:00,25,145.93,145.99,145.91,145.95,404
20150901|2015-06-25 11:30,25,145.94,145.95,145.88,145.92,187
20150901|2015-06-26 01:00,26,146.03,146.06,145.92,145.98,1778
20150901|2015-06-26 01:30,26,145.98,146.11,145.95,146.11,687
20150901|2015-06-26 02:00,26,146.1,146.14,146.04,146.05,2927
20150901|2015-06-26 02:30,26,146.05,146.07,145.95,146,2168
20150901|2015-06-26 03:00,26,146.01,146.05,145.92,145.98,2920
20150901|2015-06-26 03:30,26,145.99,146.05,145.92,146.01,2363
20150901|2015-06-26 04:00,26,146.01,146.06,145.94,145.94,2693
20150901|2015-06-26 04:30,26,145.94,145.97,145.88,145.94,3031
20150901|2015-06-26 05:00,26,145.95,146.03,145.92,145.96,2945
20150901|2015-06-26 05:30,26,145.96,145.98,145.84,145.89,4582
20150901|2015-06-26 06:00,26,145.88,145.97,145.79,145.88,3229
20150901|2015-06-26 06:30,26,145.89,145.93,145.78,145.83,2535
20150901|2015-06-26 07:00,26,145.81,145.85,145.36,145.48,5304
20150901|2015-06-26 07:30,26,145.48,145.59,145.33,145.41,6974
20150901|2015-06-26 08:00,26,145.41,145.48,145.11,145.21,5263
20150901|2015-06-26 08:30,26,145.21,145.28,145.17,145.25,4764
20150901|2015-06-26 09:00,26,145.25,145.36,145.18,145.23,5117
20150901|2015-06-26 09:30,26,145.23,145.26,145.17,145.26,2263
20150901|2015-06-26 10:00,26,145.26,145.32,145.21,145.26,3285
20150901|2015-06-26 10:30,26,145.25,145.26,145.14,145.18,1772
20150901|2015-06-26 11:00,26,145.18,145.2,145.08,145.13,450
20150901|2015-06-26 11:30,26,145.12,145.24,145.12,145.22,288
20150901|2015-06-29 01:00,29,144.94,146.56,144.94,146.41,6178
20150901|2015-06-29 01:30,29,146.41,146.52,146,146.05,3443
20150901|2015-06-29 02:00,29,146.03,146.3,145.92,145.94,4342
20150901|2015-06-29 02:30,29,145.93,146.38,145.88,146.16,4510
20150901|2015-06-29 03:00,29,146.16,146.42,146.07,146.25,4886
20150901|2015-06-29 03:30,29,146.25,146.31,146.01,146.02,4255
20150901|2015-06-29 04:00,29,146.01,146.25,145.99,146.24,3140
20150901|2015-06-29 04:30,29,146.23,146.38,146.12,146.31,5436
20150901|2015-06-29 05:00,29,146.33,146.39,146.2,146.24,5761
20150901|2015-06-29 05:30,29,146.24,146.34,146.15,146.21,3258
20150901|2015-06-29 06:00,29,146.22,146.38,146.17,146.25,1614
20150901|2015-06-29 06:30,29,146.26,146.28,146.03,146.12,2474
20150901|2015-06-29 07:00,29,146.13,146.21,145.93,145.97,2948
20150901|2015-06-29 07:30,29,145.96,146.01,145.76,145.85,4162
20150901|2015-06-29 08:00,29,145.85,145.88,145.74,145.79,3845
20150901|2015-06-29 08:30,29,145.79,145.8,145.58,145.71,3524
20150901|2015-06-29 09:00,29,145.71,145.83,145.67,145.82,2554
20150901|2015-06-29 09:30,29,145.82,145.97,145.82,145.97,3275
20150901|2015-06-29 10:00,29,145.96,146.05,145.85,145.9,4604
20150901|2015-06-29 10:30,29,145.9,146.01,145.88,145.92,1045
20150901|2015-06-29 11:00,29,145.92,146.02,145.89,146,581
20150901|2015-06-29 11:30,29,146.01,146.13,145.99,146.1,493
20150901|2015-06-30 01:00,30,146.45,146.45,146.12,146.26,1550
20150901|2015-06-30 01:30,30,146.25,146.36,146.21,146.33,2985
20150901|2015-06-30 02:00,30,146.31,146.36,146.09,146.11,3474
20150901|2015-06-30 02:30,30,146.1,146.24,146.07,146.1,3242
20150901|2015-06-30 03:00,30,146.09,146.09,145.9,145.99,3338
20150901|2015-06-30 03:30,30,145.98,146.16,145.91,146.15,3460
20150901|2015-06-30 04:00,30,146.13,146.14,145.86,146.01,6638
20150901|2015-06-30 04:30,30,146.03,146.04,145.8,146,4490
20150901|2015-06-30 05:00,30,146.01,146.14,145.84,146.06,2873
20150901|2015-06-30 05:30,30,146.07,146.18,145.95,146.03,3424
20150901|2015-06-30 06:00,30,146.02,146.1,145.94,146.06,1674
20150901|2015-06-30 06:30,30,146.06,146.15,146.01,146.1,1936
20150901|2015-06-30 07:00,30,146.09,146.17,146,146.17,2937
20150901|2015-06-30 07:30,30,146.17,146.19,146.05,146.16,2553
20150901|2015-06-30 08:00,30,146.17,146.2,145.97,146.02,6314
20150901|2015-06-30 08:30,30,146,146.2,145.96,146.2,6535
20150901|2015-06-30 09:00,30,146.18,146.33,146.16,146.22,3542
20150901|2015-06-30 09:30,30,146.22,146.38,146.21,146.36,3714
20150901|2015-06-30 10:00,30,146.36,146.55,146.35,146.45,10914
20150901|2015-06-30 10:30,30,146.44,146.44,146.35,146.41,2542
20150901|2015-06-30 11:00,30,146.41,146.61,146.4,146.61,2025
20150901|2015-06-30 11:30,30,146.62,146.75,146.59,146.64,1680
20150901|2015-07-01 01:00,1,146.45,146.46,146.29,146.4,1829
20150901|2015-07-01 01:30,1,146.39,146.45,146.3,146.43,1831
20150901|2015-07-01 02:00,1,146.43,146.5,146.31,146.41,3885
20150901|2015-07-01 02:30,1,146.41,146.49,146.35,146.46,2115
20150901|2015-07-01 03:00,1,146.47,146.54,146.38,146.43,4121
20150901|2015-07-01 03:30,1,146.43,146.47,146.17,146.18,4716
20150901|2015-07-01 04:00,1,146.18,146.22,145.92,146,8625
20150901|2015-07-01 04:30,1,145.99,146.21,145.96,146.21,4353
20150901|2015-07-01 05:00,1,146.22,146.22,146.04,146.07,3054
20150901|2015-07-01 05:30,1,146.07,146.11,145.92,145.96,6428
20150901|2015-07-01 06:00,1,145.95,146.02,145.92,145.95,3992
20150901|2015-07-01 06:30,1,145.95,146.15,145.94,146.06,3450
20150901|2015-07-01 07:00,1,146.06,146.06,145.82,145.93,4002
20150901|2015-07-01 07:30,1,145.94,145.97,145.82,145.82,3190
20150901|2015-07-01 08:00,1,145.82,145.86,145.68,145.82,4937
20150901|2015-07-01 08:30,1,145.82,145.85,145.74,145.76,4061
20150901|2015-07-01 09:00,1,145.73,145.85,145.65,145.85,4582
20150901|2015-07-01 09:30,1,145.84,145.94,145.75,145.81,5184
20150901|2015-07-01 10:00,1,145.81,145.86,145.73,145.75,4859
20150901|2015-07-01 10:30,1,145.76,145.86,145.68,145.83,2118
20150901|2015-07-01 11:00,1,145.84,145.84,145.71,145.73,328
20150901|2015-07-01 11:30,1,145.73,145.73,145.5,145.53,1263
20150901|2015-07-02 01:00,2,145.5,145.5,145.07,145.24,2230
20150901|2015-07-02 01:30,2,145.24,145.31,145.16,145.29,3024
20150901|2015-07-02 02:00,2,145.29,145.34,145.11,145.31,5044
20150901|2015-07-02 02:30,2,145.31,145.38,145.25,145.34,4310
20150901|2015-07-02 03:00,2,145.33,145.34,145.02,145.22,10111
20150901|2015-07-02 03:30,2,145.21,145.36,145.09,145.35,21334
20150901|2015-07-02 04:00,2,145.34,145.36,145.13,145.17,9032
20150901|2015-07-02 04:30,2,145.18,145.29,145.18,145.21,3321
20150901|2015-07-02 05:00,2,145.22,145.23,145,145.01,3821
20150901|2015-07-02 05:30,2,145,145.1,144.95,145.03,2327
20150901|2015-07-02 06:00,2,145.03,145.04,144.83,144.9,3022
20150901|2015-07-02 06:30,2,144.89,144.93,144.75,144.79,5288
20150901|2015-07-02 07:00,2,144.79,144.87,144.68,144.86,5391
20150901|2015-07-02 07:30,2,144.86,145.22,144.81,145.17,6788
20150901|2015-07-02 08:00,2,145.17,145.3,145.08,145.1,8237
20150901|2015-07-02 08:30,2,145.1,145.16,144.92,145,6132
20150901|2015-07-02 09:00,2,145,145.11,144.95,145.09,8876
20150901|2015-07-02 09:30,2,145.08,145.12,144.94,144.95,5524
20150901|2015-07-02 10:00,2,144.94,145.19,144.92,145.17,4945
20150901|2015-07-02 10:30,2,145.16,145.19,145.09,145.16,1119
20150901|2015-07-02 11:00,2,145.15,145.2,145.14,145.18,1019
20150901|2015-07-02 11:30,2,145.19,145.24,145.16,145.24,689
20150901|2015-07-02 12:00,2,145.14,145.14,145.14,145.14,10
20150901|2015-07-03 01:00,3,145.07,145.23,145.05,145.17,1039
20150901|2015-07-03 01:30,3,145.18,145.22,145.09,145.18,2844
20150901|2015-07-03 02:00,3,145.17,145.24,145.15,145.18,3084
20150901|2015-07-03 02:30,3,145.18,145.3,145.18,145.26,2616
20150901|2015-07-03 03:00,3,145.27,145.32,145.19,145.25,2696
20150901|2015-07-03 03:30,3,145.24,145.34,145.23,145.31,3338
20150901|2015-07-03 04:00,3,145.32,145.37,145.23,145.27,3877
20150901|2015-07-03 04:30,3,145.27,145.29,145.22,145.28,2242
20150901|2015-07-03 05:00,3,145.28,145.4,145.25,145.3,5874
20150901|2015-07-03 05:30,3,145.3,145.34,145.24,145.25,2832
20150901|2015-07-03 06:00,3,145.25,145.31,145.22,145.27,3287
20150901|2015-07-03 06:30,3,145.28,145.34,145.24,145.33,2248
20150901|2015-07-03 07:00,3,145.33,145.42,145.31,145.39,2737
20150901|2015-07-03 07:30,3,145.4,145.43,145.33,145.37,2294
20150901|2015-07-03 08:00,3,145.38,145.52,145.38,145.48,3847
20150901|2015-07-03 08:30,3,145.48,145.52,145.35,145.39,4142
20150901|2015-07-03 09:00,3,145.39,145.51,145.37,145.5,3484
20150901|2015-07-03 09:30,3,145.5,145.8,145.49,145.8,3825
20150901|2015-07-03 10:00,3,145.8,145.99,145.79,145.91,9041
20150901|2015-07-03 10:30,3,145.91,146,145.79,145.92,1570
20150901|2015-07-03 11:00,3,145.9,145.93,145.86,145.88,301
20150901|2015-07-03 11:30,3,145.86,145.88,145.81,145.81,87
20150901|2015-07-06 01:00,6,146.13,146.49,145.99,146.21,4542
20150901|2015-07-06 01:30,6,146.21,146.26,145.96,146.06,3039
20150901|2015-07-06 02:00,6,146.08,146.34,145.82,146.32,4932
20150901|2015-07-06 02:30,6,146.33,146.33,146.15,146.22,4046
20150901|2015-07-06 03:00,6,146.22,146.26,146.13,146.19,2959
20150901|2015-07-06 03:30,6,146.2,146.21,146.05,146.2,2748
20150901|2015-07-06 04:00,6,146.2,146.22,146.07,146.11,3171
20150901|2015-07-06 04:30,6,146.11,146.19,146.08,146.13,2568
20150901|2015-07-06 05:00,6,146.12,146.19,146.11,146.12,1441
20150901|2015-07-06 05:30,6,146.13,146.19,146.06,146.07,2751
20150901|2015-07-06 06:00,6,146.07,146.18,146.04,146.16,1202
20150901|2015-07-06 06:30,6,146.16,146.19,146.09,146.17,2184
20150901|2015-07-06 07:00,6,146.16,146.17,146.08,146.1,2578
20150901|2015-07-06 07:30,6,146.11,146.17,146,146.02,3344
20150901|2015-07-06 08:00,6,146.03,146.21,145.99,146.17,3790
20150901|2015-07-06 08:30,6,146.18,146.22,146,146.01,3315
20150901|2015-07-06 09:00,6,146.02,146.03,145.86,145.93,4567
20150901|2015-07-06 09:30,6,145.92,145.96,145.86,145.94,2130
20150901|2015-07-06 10:00,6,145.94,145.95,145.77,145.8,5045
20150901|2015-07-06 10:30,6,145.8,145.85,145.74,145.85,868
20150901|2015-07-06 11:00,6,145.85,145.86,145.79,145.83,742
20150901|2015-07-06 11:30,6,145.84,145.91,145.8,145.82,258
20150901|2015-07-06 12:00,6,145.8,145.8,145.8,145.8,3
20150901|2015-07-07 01:00,7,146.11,146.13,145.93,145.96,1190
20150901|2015-07-07 01:30,7,145.97,146.01,145.87,145.9,753
20150901|2015-07-07 02:00,7,145.91,146.05,145.85,146.03,1785
20150901|2015-07-07 02:30,7,146.02,146.36,146.02,146.3,3747
20150901|2015-07-07 03:00,7,146.3,146.51,146.3,146.48,4140
20150901|2015-07-07 03:30,7,146.48,146.51,146.26,146.31,4129
20150901|2015-07-07 04:00,7,146.32,146.47,146.31,146.47,3725
20150901|2015-07-07 04:30,7,146.47,146.74,146.47,146.67,5006
20150901|2015-07-07 05:00,7,146.69,146.9,146.69,146.79,4051
20150901|2015-07-07 05:30,7,146.79,146.89,146.75,146.89,4304
20150901|2015-07-07 06:00,7,146.88,147.06,146.88,146.96,3058
20150901|2015-07-07 06:30,7,146.95,147.02,146.81,146.86,3425
20150901|2015-07-07 07:00,7,146.86,147.05,146.85,146.96,2461
20150901|2015-07-07 07:30,7,146.94,147.03,146.9,147.02,2765
20150901|2015-07-07 08:00,7,147.03,147.1,146.97,147.03,3540
20150901|2015-07-07 08:30,7,147.03,147.1,146.94,147.07,5294
20150901|2015-07-07 09:00,7,147.08,147.27,147.05,147.19,3745
20150901|2015-07-07 09:30,7,147.19,147.29,147.16,147.22,5130
20150901|2015-07-07 10:00,7,147.24,147.3,147.12,147.16,5721
20150901|2015-07-07 10:30,7,147.17,147.23,147.1,147.16,1440
20150901|2015-07-07 11:00,7,147.16,147.22,147.15,147.18,670
20150901|2015-07-07 11:30,7,147.19,147.24,147.11,147.15,1344
20150901|2015-07-08 01:00,8,147.05,147.23,147.05,147.2,1821
20150901|2015-07-08 01:30,8,147.21,147.41,147.11,147.36,3016
20150901|2015-07-08 02:00,8,147.36,147.47,147.18,147.26,3818
20150901|2015-07-08 02:30,8,147.26,147.26,146.96,146.99,4308
20150901|2015-07-08 03:00,8,146.99,147.31,146.92,147.3,4793
20150901|2015-07-08 03:30,8,147.28,147.43,147.24,147.33,4500
20150901|2015-07-08 04:00,8,147.31,147.41,147.26,147.38,2822
20150901|2015-07-08 04:30,8,147.38,147.42,147.33,147.35,2476
20150901|2015-07-08 05:00,8,147.34,147.38,147.24,147.35,2611
20150901|2015-07-08 05:30,8,147.34,147.35,147.12,147.14,2771
20150901|2015-07-08 06:00,8,147.14,147.25,147,147.06,5021
20150901|2015-07-08 06:30,8,147.05,147.29,147.05,147.24,3554
20150901|2015-07-08 07:00,8,147.23,147.23,147.09,147.15,1858
20150901|2015-07-08 07:30,8,147.15,147.16,146.89,146.97,3034
20150901|2015-07-08 08:00,8,146.96,147.18,146.89,147.18,3499
20150901|2015-07-08 08:30,8,147.18,147.18,146.99,147.04,3771
20150901|2015-07-08 09:00,8,147.05,147.24,147.04,147.16,4048
20150901|2015-07-08 09:30,8,147.16,147.18,146.96,147.02,3960
20150901|2015-07-08 10:00,8,147.01,147.09,147,147.09,2501
20150901|2015-07-08 10:30,8,147.07,147.21,147.05,147.16,1162
20150901|2015-07-08 11:00,8,147.15,147.22,147.13,147.13,353
20150901|2015-07-08 11:30,8,147.13,147.14,147.02,147.09,386
20150901|2015-07-09 01:00,9,147.13,147.13,146.93,147.1,920
20150901|2015-07-09 01:30,9,147.1,147.25,147.07,147.11,1160
20150901|2015-07-09 02:00,9,147.12,147.17,146.92,147,2413
20150901|2015-07-09 02:30,9,147,147.17,146.98,147.17,2040
20150901|2015-07-09 03:00,9,147.18,147.25,147.1,147.16,2588
20150901|2015-07-09 03:30,9,147.17,147.2,147.09,147.12,2291
20150901|2015-07-09 04:00,9,147.13,147.18,147.07,147.1,1673
20150901|2015-07-09 04:30,9,147.1,147.18,147.05,147.09,2873
20150901|2015-07-09 05:00,9,147.09,147.15,147.09,147.14,925
20150901|2015-07-09 05:30,9,147.14,147.22,147.12,147.17,1827
20150901|2015-07-09 06:00,9,147.17,147.18,147.06,147.15,2584
20150901|2015-07-09 06:30,9,147.16,147.18,146.91,146.97,2414
20150901|2015-07-09 07:00,9,146.97,147.07,146.9,147.07,1965
20150901|2015-07-09 07:30,9,147.08,147.09,146.88,146.88,3425
20150901|2015-07-09 08:00,9,146.89,146.96,146.79,146.81,3149
20150901|2015-07-09 08:30,9,146.81,146.89,146.73,146.88,3828
20150901|2015-07-09 09:00,9,146.88,147.05,146.88,147.03,1306
20150901|2015-07-09 09:30,9,147.02,147.06,146.77,146.78,3112
20150901|2015-07-09 10:00,9,146.79,146.81,146.67,146.71,4213
20150901|2015-07-09 10:30,9,146.72,146.87,146.71,146.86,1125
20150901|2015-07-09 11:00,9,146.87,146.87,146.66,146.69,765
20150901|2015-07-09 11:30,9,146.69,146.76,146.64,146.66,680
20150901|2015-07-10 01:00,10,146.31,146.51,145.8,146.51,3862
20150901|2015-07-10 01:30,10,146.5,146.53,146.26,146.3,4050
20150901|2015-07-10 02:00,10,146.29,146.43,146.13,146.16,6721
20150901|2015-07-10 02:30,10,146.16,146.22,145.92,146.1,6080
20150901|2015-07-10 03:00,10,146.1,146.31,146.07,146.3,3679
20150901|2015-07-10 03:30,10,146.3,146.4,146.2,146.29,5879
20150901|2015-07-10 04:00,10,146.29,146.32,146.07,146.13,4763
20150901|2015-07-10 04:30,10,146.14,146.21,146.05,146.14,3490
20150901|2015-07-10 05:00,10,146.15,146.19,146.01,146.05,1663
20150901|2015-07-10 05:30,10,146.04,146.17,146.01,146.07,2529
20150901|2015-07-10 06:00,10,146.07,146.16,145.97,146.08,2676
20150901|2015-07-10 06:30,10,146.06,146.16,145.99,145.99,1981
20150901|2015-07-10 07:00,10,146.01,146.05,145.82,145.91,3919
20150901|2015-07-10 07:30,10,145.9,145.98,145.76,145.8,4069
20150901|2015-07-10 08:00,10,145.79,145.86,145.57,145.61,7353
20150901|2015-07-10 08:30,10,145.61,145.62,145.39,145.48,6528
20150901|2015-07-10 09:00,10,145.49,145.51,145.35,145.49,6510
20150901|2015-07-10 09:30,10,145.48,145.71,145.42,145.42,8100
20150901|2015-07-10 10:00,10,145.42,145.46,145.33,145.4,5095
20150901|2015-07-10 10:30,10,145.4,145.45,145.29,145.4,2485
20150901|2015-07-10 11:00,10,145.4,145.45,145.35,145.43,822
20150901|2015-07-10 11:30,10,145.41,145.49,145.32,145.44,594
20150901|2015-07-13 01:00,13,145.86,145.86,145.25,145.3,3207
20150901|2015-07-13 01:30,13,145.3,145.46,144.5,144.87,7646
20150901|2015-07-13 02:00,13,144.86,145.31,144.84,145.24,9856
20150901|2015-07-13 02:30,13,145.22,145.53,145.18,145.23,5593
20150901|2015-07-13 03:00,13,145.23,145.31,145.11,145.18,2859
20150901|2015-07-13 03:30,13,145.18,145.26,145.14,145.25,3789
20150901|2015-07-13 04:00,13,145.25,145.26,145.13,145.18,2165
20150901|2015-07-13 04:30,13,145.18,145.18,144.92,144.96,5830
20150901|2015-07-13 05:00,13,144.97,145.09,144.9,144.97,4727
20150901|2015-07-13 05:30,13,144.97,145.03,144.82,145,2579
20150901|2015-07-13 06:00,13,145,145.14,144.99,145.03,2360
20150901|2015-07-13 06:30,13,145.03,145.06,144.93,145.06,2497
20150901|2015-07-13 07:00,13,145.06,145.22,145.05,145.18,3990
20150901|2015-07-13 07:30,13,145.19,145.23,145.13,145.14,1656
20150901|2015-07-13 08:00,13,145.14,145.37,145.14,145.37,2338
20150901|2015-07-13 08:30,13,145.35,145.62,145.35,145.55,3405
20150901|2015-07-13 09:00,13,145.55,145.74,145.47,145.72,3116
20150901|2015-07-13 09:30,13,145.71,145.82,145.62,145.75,3100
20150901|2015-07-13 10:00,13,145.77,145.94,145.72,145.89,2892
20150901|2015-07-13 10:30,13,145.9,145.94,145.78,145.79,1360
20150901|2015-07-13 11:00,13,145.78,145.86,145.78,145.8,315
20150901|2015-07-13 11:30,13,145.78,146,145.76,146,519
20150901|2015-07-13 12:00,13,145.98,145.98,145.98,145.98,3
20150901|2015-07-14 01:00,14,145.79,145.97,145.71,145.9,1902
20150901|2015-07-14 01:30,14,145.91,146.21,145.9,146.14,3071
20150901|2015-07-14 02:00,14,146.15,146.36,146.12,146.14,3556
20150901|2015-07-14 02:30,14,146.14,146.18,145.89,145.92,2637
20150901|2015-07-14 03:00,14,145.91,146.12,145.84,146.05,3407
20150901|2015-07-14 03:30,14,146.05,146.15,145.96,146.02,3134
20150901|2015-07-14 04:00,14,146.01,146.07,145.88,146.06,1515
20150901|2015-07-14 04:30,14,146.06,146.07,145.7,145.75,2285
20150901|2015-07-14 05:00,14,145.75,145.93,145.69,145.86,2014
20150901|2015-07-14 05:30,14,145.86,145.87,145.74,145.75,2093
20150901|2015-07-14 06:00,14,145.75,145.81,145.7,145.8,834
20150901|2015-07-14 06:30,14,145.79,145.9,145.68,145.84,2683
20150901|2015-07-14 07:00,14,145.86,145.91,145.8,145.87,1329
20150901|2015-07-14 07:30,14,145.89,146.15,145.89,146.02,3393
20150901|2015-07-14 08:00,14,146.02,146.12,145.92,146.04,3152
20150901|2015-07-14 08:30,14,146.03,146.06,145.96,146.05,3319
20150901|2015-07-14 09:00,14,146.06,146.09,145.98,146.08,2714
20150901|2015-07-14 09:30,14,146.09,146.2,146.05,146.1,1690
20150901|2015-07-14 10:00,14,146.11,146.23,146.06,146.17,2327
20150901|2015-07-14 10:30,14,146.17,146.23,146.13,146.22,960
20150901|2015-07-14 11:00,14,146.22,146.26,146.19,146.22,217
20150901|2015-07-14 11:30,14,146.22,146.23,146.16,146.18,348
20150901|2015-07-15 01:00,15,146.11,146.26,146.03,146.25,521
20150901|2015-07-15 01:30,15,146.26,146.39,146.23,146.38,778
20150901|2015-07-15 02:00,15,146.38,146.55,146.33,146.51,2390
20150901|2015-07-15 02:30,15,146.51,146.54,146.42,146.43,2857
20150901|2015-07-15 03:00,15,146.42,146.49,146.36,146.42,1912
20150901|2015-07-15 03:30,15,146.44,146.64,146.4,146.58,2905
20150901|2015-07-15 04:00,15,146.59,146.62,146.55,146.61,2689
20150901|2015-07-15 04:30,15,146.61,146.7,146.58,146.64,3053
20150901|2015-07-15 05:00,15,146.65,146.92,146.62,146.9,4685
20150901|2015-07-15 05:30,15,146.89,146.95,146.83,146.85,2701
20150901|2015-07-15 06:00,15,146.84,146.9,146.77,146.83,1851
20150901|2015-07-15 06:30,15,146.83,147.06,146.82,147.01,2777
20150901|2015-07-15 07:00,15,147.02,147.12,146.98,146.98,2495
20150901|2015-07-15 07:30,15,146.98,147.11,146.73,146.86,4398
20150901|2015-07-15 08:00,15,146.86,147.03,146.83,147.03,2132
20150901|2015-07-15 08:30,15,147.01,147.16,147.01,147.15,4934
20150901|2015-07-15 09:00,15,147.15,147.19,147.04,147.06,3133
20150901|2015-07-15 09:30,15,147.07,147.08,146.97,146.98,2579
20150901|2015-07-15 10:00,15,146.98,147.19,146.93,147.18,3034
20150901|2015-07-15 10:30,15,147.19,147.3,147.17,147.22,1844
20150901|2015-07-15 11:00,15,147.22,147.36,147.21,147.34,664
20150901|2015-07-15 11:30,15,147.33,147.43,147.3,147.37,384
20150901|2015-07-16 01:00,16,147.27,147.44,147.24,147.37,2649
20150901|2015-07-16 01:30,16,147.37,147.58,147.36,147.51,2526
20150901|2015-07-16 02:00,16,147.5,147.52,147.18,147.23,3787
20150901|2015-07-16 02:30,16,147.22,147.34,147.17,147.34,2865
20150901|2015-07-16 03:00,16,147.34,147.35,147.08,147.2,3529
20150901|2015-07-16 03:30,16,147.2,147.28,147.12,147.17,4519
20150901|2015-07-16 04:00,16,147.18,147.22,147.11,147.2,4767
20150901|2015-07-16 04:30,16,147.2,147.21,146.99,147,8646
20150901|2015-07-16 05:00,16,147,147.04,146.79,146.99,5480
20150901|2015-07-16 05:30,16,146.98,147,146.92,146.94,2122
20150901|2015-07-16 06:00,16,146.94,147.11,146.92,147.08,2732
20150901|2015-07-16 06:30,16,147.07,147.09,146.89,146.94,1927
20150901|2015-07-16 07:00,16,146.94,147.12,146.91,147.05,3176
20150901|2015-07-16 07:30,16,147.06,147.09,146.84,146.98,3331
20150901|2015-07-16 08:00,16,146.99,147.05,146.77,146.83,2763
20150901|2015-07-16 08:30,16,146.83,146.96,146.78,146.91,5192
20150901|2015-07-16 09:00,16,146.92,147.1,146.84,147.05,4677
20150901|2015-07-16 09:30,16,147.06,147.16,147.03,147.16,2053
20150901|2015-07-16 10:00,16,147.17,147.22,147.16,147.17,2758
20150901|2015-07-16 10:30,16,147.18,147.29,147.11,147.26,1660
20150901|2015-07-16 11:00,16,147.26,147.3,147.23,147.24,423
20150901|2015-07-16 11:30,16,147.25,147.36,147.22,147.35,323
20150901|2015-07-16 12:00,16,147.35,147.35,147.35,147.35,7
20150901|2015-07-17 01:00,17,147.39,147.65,147.36,147.65,2407
20150901|2015-07-17 01:30,17,147.64,147.72,147.64,147.67,2949
20150901|2015-07-17 02:00,17,147.68,147.83,147.63,147.67,4797
20150901|2015-07-17 02:30,17,147.66,147.76,147.62,147.75,3189
20150901|2015-07-17 03:00,17,147.76,147.81,147.71,147.72,2712
20150901|2015-07-17 03:30,17,147.73,147.73,147.6,147.63,2672
20150901|2015-07-17 04:00,17,147.64,147.65,147.54,147.58,2263
20150901|2015-07-17 04:30,17,147.58,147.74,147.58,147.7,2990
20150901|2015-07-17 05:00,17,147.69,147.81,147.68,147.77,4272
20150901|2015-07-17 05:30,17,147.77,147.77,147.64,147.65,2064
20150901|2015-07-17 06:00,17,147.65,147.68,147.54,147.55,2234
20150901|2015-07-17 06:30,17,147.55,147.61,147.46,147.5,1565
20150901|2015-07-17 07:00,17,147.49,147.65,147.48,147.65,2618
20150901|2015-07-17 07:30,17,147.65,147.78,147.53,147.76,4288
20150901|2015-07-17 08:00,17,147.74,147.82,147.62,147.66,3639
20150901|2015-07-17 08:30,17,147.66,147.98,147.66,147.94,3832
20150901|2015-07-17 09:00,17,147.94,147.99,147.83,147.88,2869
20150901|2015-07-17 09:30,17,147.89,147.92,147.79,147.83,2465
20150901|2015-07-17 10:00,17,147.82,148,147.8,147.97,2739
20150901|2015-07-17 10:30,17,147.97,148.01,147.92,147.99,736
20150901|2015-07-17 11:00,17,147.99,148.03,147.98,148.03,250
20150901|2015-07-17 11:30,17,148.02,148.07,147.95,147.99,536
20150901|2015-07-20 03:30,20,147.77,148.09,147.77,148.06,5030
20150901|2015-07-20 04:00,20,148.06,148.2,148.04,148.2,2733
20150901|2015-07-20 04:30,20,148.19,148.42,148.14,148.4,4014
20150901|2015-07-20 05:00,20,148.39,148.5,148.39,148.48,3715
20150901|2015-07-20 05:30,20,148.48,148.55,148.41,148.52,2651
20150901|2015-07-20 06:00,20,148.52,148.69,148.52,148.64,2529
20150901|2015-07-20 06:30,20,148.63,148.74,148.59,148.63,2481
20150901|2015-07-20 07:00,20,148.62,148.66,148.52,148.55,2504
20150901|2015-07-20 07:30,20,148.54,148.54,148.34,148.42,2966
20150901|2015-07-20 08:00,20,148.41,148.52,148.39,148.47,2009
20150901|2015-07-20 08:30,20,148.47,148.47,148.33,148.47,2494
20150901|2015-07-20 09:00,20,148.48,148.52,148.36,148.5,3360
20150901|2015-07-20 09:30,20,148.48,148.53,148.32,148.39,2690
20150901|2015-07-20 10:00,20,148.4,148.4,148.28,148.34,1663
20150901|2015-07-20 10:30,20,148.34,148.37,148.3,148.37,718
20150901|2015-07-20 11:00,20,148.37,148.37,148.28,148.35,326
20150901|2015-07-20 11:30,20,148.35,148.37,148.26,148.33,376
20150901|2015-07-21 01:00,21,148.37,148.67,148.37,148.61,1259
20150901|2015-07-21 01:30,21,148.61,148.61,148.48,148.52,1342
20150901|2015-07-21 02:00,21,148.52,148.56,148.44,148.56,3242
20150901|2015-07-21 02:30,21,148.56,148.59,148.49,148.58,2870
20150901|2015-07-21 03:00,21,148.57,148.59,148.49,148.54,2184
20150901|2015-07-21 03:30,21,148.54,148.63,148.47,148.51,4821
20150901|2015-07-21 04:00,21,148.51,148.54,148.4,148.52,2350
20150901|2015-07-21 04:30,21,148.52,148.55,148.49,148.52,1669
20150901|2015-07-21 05:00,21,148.52,148.52,148.41,148.42,1442
20150901|2015-07-21 05:30,21,148.42,148.45,148.38,148.41,1029
20150901|2015-07-21 06:00,21,148.4,148.46,148.34,148.37,2087
20150901|2015-07-21 06:30,21,148.36,148.37,148.1,148.15,3432
20150901|2015-07-21 07:00,21,148.15,148.16,147.89,147.99,2819
20150901|2015-07-21 07:30,21,147.99,148.04,147.9,147.9,1998
20150901|2015-07-21 08:00,21,147.89,147.89,147.79,147.88,2525
20150901|2015-07-21 08:30,21,147.87,148,147.83,147.99,3333
20150901|2015-07-21 09:00,21,147.99,148.03,147.9,147.99,2545
20150901|2015-07-21 09:30,21,147.99,148,147.67,147.72,3822
20150901|2015-07-21 10:00,21,147.72,147.94,147.71,147.84,2852
20150901|2015-07-21 10:30,21,147.84,147.89,147.83,147.85,1107
20150901|2015-07-21 11:00,21,147.86,147.92,147.86,147.88,555
20150901|2015-07-21 11:30,21,147.89,147.98,147.86,147.97,511
20150901|2015-07-22 01:00,22,148.24,148.24,148.07,148.12,696
20150901|2015-07-22 01:30,22,148.11,148.12,148.04,148.05,948
20150901|2015-07-22 02:00,22,148.05,148.14,148.01,148.07,1489
20150901|2015-07-22 02:30,22,148.07,148.07,147.95,147.97,1068
20150901|2015-07-22 03:00,22,147.97,147.99,147.91,147.97,1293
20150901|2015-07-22 03:30,22,147.98,148.02,147.87,147.96,2061
20150901|2015-07-22 04:00,22,147.96,147.97,147.82,147.93,4236
20150901|2015-07-22 04:30,22,147.94,148.01,147.94,147.97,1282
20150901|2015-07-22 05:00,22,147.96,148.1,147.94,148.08,1361
20150901|2015-07-22 05:30,22,148.08,148.1,147.98,148.01,1173
20150901|2015-07-22 06:00,22,147.99,148.07,147.96,148.06,637
20150901|2015-07-22 06:30,22,148.07,148.09,147.99,148,845
20150901|2015-07-22 07:00,22,148.01,148.19,148.01,148.16,2072
20150901|2015-07-22 07:30,22,148.16,148.33,148.13,148.27,2488
20150901|2015-07-22 08:00,22,148.27,148.33,148.18,148.21,3040
20150901|2015-07-22 08:30,22,148.21,148.27,148.2,148.21,2306
20150901|2015-07-22 09:00,22,148.21,148.32,148.19,148.32,2455
20150901|2015-07-22 09:30,22,148.33,148.41,148.32,148.33,1785
20150901|2015-07-22 10:00,22,148.33,148.38,148.26,148.29,2743
20150901|2015-07-22 10:30,22,148.28,148.35,148.27,148.28,364
20150901|2015-07-22 11:00,22,148.28,148.32,148.28,148.31,256
20150901|2015-07-22 11:30,22,148.3,148.34,148.3,148.32,302
20150901|2015-07-23 01:00,23,148.27,148.57,148.22,148.56,882
20150901|2015-07-23 01:30,23,148.56,148.56,148.37,148.41,1063
20150901|2015-07-23 02:00,23,148.41,148.59,148.4,148.51,1700
20150901|2015-07-23 02:30,23,148.5,148.58,148.33,148.42,2287
20150901|2015-07-23 03:00,23,148.42,148.49,148.4,148.45,1073
20150901|2015-07-23 03:30,23,148.45,148.58,148.45,148.46,1727
20150901|2015-07-23 04:00,23,148.47,148.56,148.43,148.55,1146
20150901|2015-07-23 04:30,23,148.54,148.55,148.43,148.5,964
20150901|2015-07-23 05:00,23,148.49,148.57,148.46,148.51,947
20150901|2015-07-23 05:30,23,148.5,148.56,148.47,148.56,2124
20150901|2015-07-23 06:00,23,148.55,148.59,148.46,148.5,1167
20150901|2015-07-23 06:30,23,148.5,148.58,148.48,148.51,835
20150901|2015-07-23 07:00,23,148.51,148.59,148.51,148.52,1500
20150901|2015-07-23 07:30,23,148.53,148.66,148.44,148.45,2554
20150901|2015-07-23 08:00,23,148.45,148.48,148.34,148.48,2871
20150901|2015-07-23 08:30,23,148.48,148.58,148.44,148.47,3021
20150901|2015-07-23 09:00,23,148.47,148.47,148.35,148.38,2225
20150901|2015-07-23 09:30,23,148.38,148.47,148.32,148.34,2223
20150901|2015-07-23 10:00,23,148.34,148.51,148.33,148.5,2693
20150901|2015-07-23 10:30,23,148.5,148.54,148.5,148.54,1076
20150901|2015-07-23 11:00,23,148.55,148.55,148.49,148.52,206
20150901|2015-07-23 11:30,23,148.53,148.63,148.52,148.58,391
20150901|2015-07-24 01:00,24,148.78,148.78,148.66,148.72,398
20150901|2015-07-24 01:30,24,148.72,148.73,148.66,148.7,436
20150901|2015-07-24 02:00,24,148.7,148.79,148.69,148.7,2674
20150901|2015-07-24 02:30,24,148.7,148.92,148.7,148.86,3316
20150901|2015-07-24 03:00,24,148.86,148.87,148.75,148.77,1657
20150901|2015-07-24 03:30,24,148.78,148.95,148.78,148.91,3207
20150901|2015-07-24 04:00,24,148.9,148.92,148.85,148.92,2295
20150901|2015-07-24 04:30,24,148.92,148.98,148.88,148.92,2749
20150901|2015-07-24 05:00,24,148.91,149.02,148.9,149,1854
20150901|2015-07-24 05:30,24,149,149.1,148.99,149.02,1864
20150901|2015-07-24 06:00,24,149.02,149.06,148.95,148.98,1392
20150901|2015-07-24 06:30,24,148.97,149.03,148.96,148.99,1133
20150901|2015-07-24 07:00,24,149,149.06,148.99,149.06,1050
20150901|2015-07-24 07:30,24,149.06,149.21,149.06,149.18,2738
20150901|2015-07-24 08:00,24,149.18,149.2,149.12,149.12,3708
20150901|2015-07-24 08:30,24,149.11,149.15,148.96,149.07,4372
20150901|2015-07-24 09:00,24,149.07,149.16,149.04,149.09,2918
20150901|2015-07-24 09:30,24,149.09,149.27,149.09,149.23,1929
20150901|2015-07-24 10:00,24,149.23,149.25,149.14,149.16,2622
20150901|2015-07-24 10:30,24,149.16,149.32,149.16,149.29,1193
20150901|2015-07-24 11:00,24,149.27,149.3,149.21,149.21,253
20150901|2015-07-24 11:30,24,149.21,149.26,149.18,149.18,250
20150901|2015-07-27 01:00,27,149.24,149.36,149.17,149.27,1613
20150901|2015-07-27 01:30,27,149.27,149.33,149.19,149.32,973
20150901|2015-07-27 02:00,27,149.32,149.32,148.98,149.03,2587
20150901|2015-07-27 02:30,27,149.03,149.23,149.03,149.21,1942
20150901|2015-07-27 03:00,27,149.21,149.36,149.1,149.33,2350
20150901|2015-07-27 03:30,27,149.33,149.36,149.19,149.22,3462
20150901|2015-07-27 04:00,27,149.22,149.37,149.22,149.37,1506
20150901|2015-07-27 04:30,27,149.37,149.5,149.37,149.47,1482
20150901|2015-07-27 05:00,27,149.46,149.5,149.4,149.4,1035
20150901|2015-07-27 05:30,27,149.41,149.47,149.38,149.38,1559
20150901|2015-07-27 06:00,27,149.39,149.49,149.38,149.42,825
20150901|2015-07-27 06:30,27,149.43,149.43,149.3,149.34,1836
20150901|2015-07-27 07:00,27,149.33,149.41,149.29,149.35,1764
20150901|2015-07-27 07:30,27,149.34,149.43,149.29,149.39,1696
20150901|2015-07-27 08:00,27,149.38,149.48,149.36,149.41,1452
20150901|2015-07-27 08:30,27,149.41,149.46,149.33,149.35,2823
20150901|2015-07-27 09:00,27,149.36,149.38,149.22,149.24,2850
20150901|2015-07-27 09:30,27,149.25,149.29,149.17,149.29,2756
20150901|2015-07-27 10:00,27,149.29,149.3,149.17,149.2,1885
20150901|2015-07-27 10:30,27,149.2,149.24,149.15,149.21,765
20150901|2015-07-27 11:00,27,149.2,149.22,149.19,149.21,218
20150901|2015-07-27 11:30,27,149.21,149.21,149.17,149.2,428
20150901|2015-07-28 01:00,28,149.23,149.24,149.05,149.18,1382
20150901|2015-07-28 01:30,28,149.18,149.21,148.9,149,1691
20150901|2015-07-28 02:00,28,149,149.07,148.89,148.92,2146
20150901|2015-07-28 02:30,28,148.93,148.98,148.77,148.9,3551
20150901|2015-07-28 03:00,28,148.9,149.06,148.89,149.02,3122
20150901|2015-07-28 03:30,28,149.02,149.04,148.79,148.8,2636
20150901|2015-07-28 04:00,28,148.8,148.9,148.69,148.89,3222
20150901|2015-07-28 04:30,28,148.88,149.02,148.86,148.97,2946
20150901|2015-07-28 05:00,28,148.97,149.07,148.97,148.99,854
20150901|2015-07-28 05:30,28,148.99,149.06,148.83,148.87,1548
20150901|2015-07-28 06:00,28,148.86,148.99,148.85,148.94,1052
20150901|2015-07-28 06:30,28,148.92,149.01,148.91,148.92,1279
20150901|2015-07-28 07:00,28,148.92,149.01,148.85,148.97,2182
20150901|2015-07-28 07:30,28,148.98,149.01,148.81,148.84,2235
20150901|2015-07-28 08:00,28,148.85,148.98,148.84,148.96,3572
20150901|2015-07-28 08:30,28,148.97,149.04,148.88,148.95,2282
20150901|2015-07-28 09:00,28,148.95,149.08,148.93,149,2851
20150901|2015-07-28 09:30,28,149.01,149.07,148.98,149.07,1166
20150901|2015-07-28 10:00,28,149.06,149.25,149.05,149.2,1897
20150901|2015-07-28 10:30,28,149.2,149.22,149.15,149.19,647
20150901|2015-07-28 11:00,28,149.19,149.21,149.08,149.09,528
20150901|2015-07-28 11:30,28,149.07,149.16,149.07,149.11,371
20150901|2015-07-29 01:00,29,149.16,149.16,149.08,149.1,165
20150901|2015-07-29 01:30,29,149.1,149.1,148.98,149.02,986
20150901|2015-07-29 02:00,29,149.02,149.21,149,149.2,1806
20150901|2015-07-29 02:30,29,149.19,149.26,149.12,149.13,1316
20150901|2015-07-29 03:00,29,149.13,149.15,149.05,149.14,1190
20150901|2015-07-29 03:30,29,149.15,149.2,149.09,149.13,1671
20150901|2015-07-29 04:00,29,149.13,149.14,149,149,1764
20150901|2015-07-29 04:30,29,149,149.01,148.88,148.88,2017
20150901|2015-07-29 05:00,29,148.88,148.94,148.84,148.87,2132
20150901|2015-07-29 05:30,29,148.87,148.88,148.73,148.73,2123
20150901|2015-07-29 06:00,29,148.72,148.76,148.62,148.71,2615
20150901|2015-07-29 06:30,29,148.71,148.75,148.68,148.68,2695
20150901|2015-07-29 07:00,29,148.69,148.7,148.65,148.69,1824
20150901|2015-07-29 07:30,29,148.69,148.81,148.68,148.78,2338
20150901|2015-07-29 08:00,29,148.78,148.9,148.78,148.87,3258
20150901|2015-07-29 08:30,29,148.87,148.96,148.84,148.88,2114
20150901|2015-07-29 09:00,29,148.88,148.91,148.77,148.83,1784
20150901|2015-07-29 09:30,29,148.82,148.84,148.75,148.76,1676
20150901|2015-07-29 10:00,29,148.76,148.9,148.75,148.87,1803
20150901|2015-07-29 10:30,29,148.87,148.89,148.83,148.84,1018
20150901|2015-07-29 11:00,29,148.83,148.87,148.83,148.87,139
20150901|2015-07-29 11:30,29,148.87,148.91,148.84,148.87,316
20150901|2015-07-30 01:00,30,148.8,148.91,148.65,148.91,589
20150901|2015-07-30 01:30,30,148.91,148.92,148.83,148.9,556
20150901|2015-07-30 02:00,30,148.9,149.16,148.89,149.03,2985
20150901|2015-07-30 02:30,30,149.04,149.19,149.03,149.17,2200
20150901|2015-07-30 03:00,30,149.17,149.17,148.88,148.96,1917
20150901|2015-07-30 03:30,30,148.97,149.07,148.96,149.02,2431
20150901|2015-07-30 04:00,30,149.02,149.18,149.01,149.14,2877
20150901|2015-07-30 04:30,30,149.14,149.14,149,149.09,2103
20150901|2015-07-30 05:00,30,149.08,149.21,149.01,149.16,1889
20150901|2015-07-30 05:30,30,149.17,149.36,149.17,149.26,3078
20150901|2015-07-30 06:00,30,149.25,149.33,149.21,149.28,1996
20150901|2015-07-30 06:30,30,149.27,149.37,149.22,149.25,2064
20150901|2015-07-30 07:00,30,149.24,149.25,149.06,149.16,2377
20150901|2015-07-30 07:30,30,149.16,149.34,149.01,149.28,5589
20150901|2015-07-30 08:00,30,149.28,149.38,149.24,149.28,2830
20150901|2015-07-30 08:30,30,149.27,149.49,149.26,149.41,3471
20150901|2015-07-30 09:00,30,149.41,149.44,149.31,149.36,2451
20150901|2015-07-30 09:30,30,149.35,149.45,149.32,149.44,2165
20150901|2015-07-30 10:00,30,149.46,149.68,149.45,149.63,4970
20150901|2015-07-30 10:30,30,149.63,149.68,149.59,149.64,2496
20150901|2015-07-30 11:00,30,149.65,149.69,149.62,149.67,656
20150901|2015-07-30 11:30,30,149.68,149.71,149.67,149.68,509
20150901|2015-07-30 12:00,30,149.7,149.7,149.7,149.7,1
20150901|2015-07-31 01:00,31,149.7,149.75,149.63,149.72,1003
20150901|2015-07-31 01:30,31,149.72,149.72,149.61,149.67,2070
20150901|2015-07-31 02:00,31,149.68,149.72,149.59,149.71,1461
20150901|2015-07-31 02:30,31,149.72,149.82,149.71,149.71,2012
20150901|2015-07-31 03:00,31,149.71,149.76,149.62,149.72,1204
20150901|2015-07-31 03:30,31,149.73,149.76,149.52,149.58,3164
20150901|2015-07-31 04:00,31,149.58,149.59,149.14,149.3,7931
20150901|2015-07-31 04:30,31,149.29,149.32,148.91,148.94,4193
20150901|2015-07-31 05:00,31,148.95,149.07,148.89,149.07,3737
20150901|2015-07-31 05:30,31,149.07,149.18,148.99,149.17,1821
20150901|2015-07-31 06:00,31,149.17,149.22,149.1,149.22,1445
20150901|2015-07-31 06:30,31,149.22,149.29,149.18,149.22,3066
20150901|2015-07-31 07:00,31,149.23,149.23,149.1,149.14,2268
20150901|2015-07-31 07:30,31,149.15,149.48,149.15,149.3,5697
20150901|2015-07-31 08:00,31,149.29,149.44,149.26,149.37,3109
20150901|2015-07-31 08:30,31,149.38,149.52,149.35,149.48,3493
20150901|2015-07-31 09:00,31,149.48,149.6,149.36,149.59,5795
20150901|2015-07-31 09:30,31,149.59,149.66,149.55,149.64,4116
20150901|2015-07-31 10:00,31,149.64,149.78,149.55,149.63,14526
20150901|2015-07-31 10:30,31,149.63,149.73,149.62,149.73,3282
20150901|2015-07-31 11:00,31,149.73,149.77,149.72,149.73,1274
20150901|2015-07-31 11:30,31,149.74,149.74,149.65,149.69,402
20150901|2015-08-03 01:00,3,149.46,149.68,149.46,149.6,1779
20150901|2015-08-03 01:30,3,149.6,149.64,149.5,149.54,954
20150901|2015-08-03 02:00,3,149.54,149.62,149.45,149.5,2444
20150901|2015-08-03 02:30,3,149.5,149.61,149.44,149.49,1733
20150901|2015-08-03 03:00,3,149.48,149.52,149.39,149.44,2182
20150901|2015-08-03 03:30,3,149.43,149.53,149.42,149.49,2398
20150901|2015-08-03 04:00,3,149.5,149.58,149.41,149.57,2272
20150901|2015-08-03 04:30,3,149.57,149.62,149.41,149.42,3487
20150901|2015-08-03 05:00,3,149.42,149.46,149.39,149.41,2618
20150901|2015-08-03 05:30,3,149.42,149.44,149.36,149.4,2309
20150901|2015-08-03 06:00,3,149.41,149.5,149.35,149.49,1694
20150901|2015-08-03 06:30,3,149.5,149.53,149.44,149.45,1645
20150901|2015-08-03 07:00,3,149.45,149.53,149.43,149.51,1662
20150901|2015-08-03 07:30,3,149.51,149.61,149.46,149.48,1659
20150901|2015-08-03 08:00,3,149.47,149.58,149.45,149.56,1660
20150901|2015-08-03 08:30,3,149.56,149.78,149.55,149.74,3004
20150901|2015-08-03 09:00,3,149.74,149.79,149.65,149.65,2215
20150901|2015-08-03 09:30,3,149.65,149.72,149.63,149.65,1645
20150901|2015-08-03 10:00,3,149.65,149.68,149.6,149.68,2229
20150901|2015-08-03 10:30,3,149.68,149.77,149.66,149.71,706
20150901|2015-08-03 11:00,3,149.72,149.83,149.69,149.82,451
20150901|2015-08-03 11:30,3,149.83,149.97,149.82,149.97,419
20150901|2015-08-03 12:00,3,150.03,150.03,150.03,150.03,1
20150901|2015-08-04 01:00,4,149.74,149.86,149.61,149.81,749
20150901|2015-08-04 01:30,4,149.81,149.88,149.78,149.87,1454
20150901|2015-08-04 02:00,4,149.87,150.23,149.86,150.15,5669
20150901|2015-08-04 02:30,4,150.14,150.15,150.04,150.1,2623
20150901|2015-08-04 03:00,4,150.1,150.13,149.99,150.11,3576
20150901|2015-08-04 03:30,4,150.11,150.11,149.93,149.98,3762
20150901|2015-08-04 04:00,4,149.98,150.07,149.74,149.76,6609
20150901|2015-08-04 04:30,4,149.75,149.78,149.6,149.6,5637
20150901|2015-08-04 05:00,4,149.61,149.73,149.61,149.69,2092
20150901|2015-08-04 05:30,4,149.69,149.77,149.65,149.76,1125
20150901|2015-08-04 06:00,4,149.76,149.77,149.68,149.68,1253
20150901|2015-08-04 06:30,4,149.68,149.69,149.58,149.6,1501
20150901|2015-08-04 07:00,4,149.6,149.6,149.47,149.57,4012
20150901|2015-08-04 07:30,4,149.56,149.56,149.39,149.42,2079
20150901|2015-08-04 08:00,4,149.43,149.53,149.38,149.52,2188
20150901|2015-08-04 08:30,4,149.52,149.58,149.44,149.48,2139
20150901|2015-08-04 09:00,4,149.48,149.55,149.42,149.51,2823
20150901|2015-08-04 09:30,4,149.51,149.56,149.41,149.54,2291
20150901|2015-08-04 10:00,4,149.53,149.56,149.49,149.53,2611
20150901|2015-08-04 10:30,4,149.54,149.56,149.43,149.48,1316
20150901|2015-08-04 11:00,4,149.49,149.49,149.44,149.48,665
20150901|2015-08-04 11:30,4,149.48,149.53,149.47,149.51,254
20150901|2015-08-05 01:00,5,149.26,149.26,149.12,149.2,750
20150901|2015-08-05 01:30,5,149.21,149.29,149.13,149.28,1204
20150901|2015-08-05 02:00,5,149.28,149.43,149.21,149.37,2627
20150901|2015-08-05 02:30,5,149.37,149.38,149.21,149.25,2624
20150901|2015-08-05 03:00,5,149.25,149.27,149.01,149.07,5414
20150901|2015-08-05 03:30,5,149.07,149.19,149.06,149.18,2320
20150901|2015-08-05 04:00,5,149.18,149.33,149.18,149.23,2114
20150901|2015-08-05 04:30,5,149.23,149.29,149.18,149.23,1417
20150901|2015-08-05 05:00,5,149.23,149.24,149.1,149.13,987
20150901|2015-08-05 05:30,5,149.13,149.19,148.97,148.97,3197
20150901|2015-08-05 06:00,5,148.99,149.16,148.97,149,1531
20150901|2015-08-05 06:30,5,149.01,149.18,148.99,149.05,3070
20150901|2015-08-05 07:00,5,149.05,149.23,148.95,148.95,4571
20150901|2015-08-05 07:30,5,148.95,149.01,148.82,148.88,3481
20150901|2015-08-05 08:00,5,148.88,148.9,148.69,148.7,2540
20150901|2015-08-05 08:30,5,148.7,148.7,148.37,148.44,5536
20150901|2015-08-05 09:00,5,148.43,148.43,148.15,148.37,8683
20150901|2015-08-05 09:30,5,148.35,148.44,148.29,148.37,4398
20150901|2015-08-05 10:00,5,148.37,148.42,148.24,148.24,3302
20150901|2015-08-05 10:30,5,148.24,148.27,148.15,148.24,1133
20150901|2015-08-05 11:00,5,148.24,148.35,148.22,148.33,209
20150901|2015-08-05 11:30,5,148.35,148.42,148.35,148.41,423
20150901|2015-08-05 12:00,5,148.41,148.41,148.41,148.41,2
20150901|2015-08-06 01:00,6,148.45,148.46,148.28,148.4,1240
20150901|2015-08-06 01:30,6,148.41,148.59,148.41,148.51,1702
20150901|2015-08-06 02:00,6,148.51,148.56,148.41,148.51,2423
20150901|2015-08-06 02:30,6,148.51,148.51,148.31,148.47,5658
20150901|2015-08-06 03:00,6,148.46,148.47,148.35,148.47,4585
20150901|2015-08-06 03:30,6,148.47,148.56,148.36,148.52,21253
20150901|2015-08-06 04:00,6,148.52,148.83,148.49,148.79,11052
20150901|2015-08-06 04:30,6,148.79,148.8,148.69,148.78,2601
20150901|2015-08-06 05:00,6,148.78,148.83,148.73,148.77,2455
20150901|2015-08-06 05:30,6,148.77,148.78,148.66,148.73,2330
20150901|2015-08-06 06:00,6,148.74,149.01,148.74,148.88,4002
20150901|2015-08-06 06:30,6,148.87,148.87,148.7,148.78,3153
20150901|2015-08-06 07:00,6,148.77,148.77,148.55,148.66,2291
20150901|2015-08-06 07:30,6,148.67,148.83,148.64,148.75,1899
20150901|2015-08-06 08:00,6,148.75,148.85,148.74,148.78,1897
20150901|2015-08-06 08:30,6,148.77,148.92,148.76,148.9,3131
20150901|2015-08-06 09:00,6,148.9,148.92,148.76,148.81,1898
20150901|2015-08-06 09:30,6,148.82,148.85,148.76,148.84,2693
20150901|2015-08-06 10:00,6,148.84,148.95,148.82,148.91,4445
20150901|2015-08-06 10:30,6,148.9,148.96,148.9,148.93,1408
20150901|2015-08-06 11:00,6,148.93,149.01,148.93,148.98,468
20150901|2015-08-06 11:30,6,148.98,148.99,148.9,148.9,332
20150901|2015-08-07 01:00,7,148.86,148.99,148.76,148.89,857
20150901|2015-08-07 01:30,7,148.89,148.96,148.87,148.95,620
20150901|2015-08-07 02:00,7,148.95,148.99,148.82,148.82,2385
20150901|2015-08-07 02:30,7,148.82,148.9,148.63,148.72,3221
20150901|2015-08-07 03:00,7,148.72,148.85,148.72,148.83,1737
20150901|2015-08-07 03:30,7,148.83,148.92,148.79,148.79,2244
20150901|2015-08-07 04:00,7,148.79,148.85,148.74,148.78,2116
20150901|2015-08-07 04:30,7,148.79,148.9,148.79,148.89,1880
20150901|2015-08-07 05:00,7,148.89,148.92,148.87,148.9,1233
20150901|2015-08-07 05:30,7,148.91,148.98,148.89,148.92,1214
20150901|2015-08-07 06:00,7,148.92,148.99,148.9,148.95,890
20150901|2015-08-07 06:30,7,148.95,149.05,148.9,148.95,1892
20150901|2015-08-07 07:00,7,148.95,148.99,148.84,148.99,2098
20150901|2015-08-07 07:30,7,148.98,149.22,148.76,149.11,10408
20150901|2015-08-07 08:00,7,149.11,149.47,149.1,149.28,5611
20150901|2015-08-07 08:30,7,149.28,149.38,149.19,149.27,3104
20150901|2015-08-07 09:00,7,149.28,149.42,149.27,149.42,2021
20150901|2015-08-07 09:30,7,149.43,149.52,149.38,149.48,2386
20150901|2015-08-07 10:00,7,149.47,149.54,149.39,149.54,3246
20150901|2015-08-07 10:30,7,149.54,149.58,149.48,149.49,866
20150901|2015-08-07 11:00,7,149.48,149.51,149.45,149.48,251
20150901|2015-08-07 11:30,7,149.48,149.53,149.46,149.53,193
20150901|2015-08-07 12:00,7,149.5,149.5,149.5,149.5,2
20150901|2015-08-10 01:00,10,149.44,149.49,149.24,149.39,759
20150901|2015-08-10 01:30,10,149.38,149.4,149.23,149.23,768
20150901|2015-08-10 02:00,10,149.24,149.39,149.22,149.39,1460
20150901|2015-08-10 02:30,10,149.4,149.47,149.32,149.32,1501
20150901|2015-08-10 03:00,10,149.32,149.48,149.32,149.42,966
20150901|2015-08-10 03:30,10,149.43,149.45,149.33,149.38,2104
20150901|2015-08-10 04:00,10,149.39,149.43,149.3,149.41,1727
20150901|2015-08-10 04:30,10,149.41,149.47,149.39,149.42,1882
20150901|2015-08-10 05:00,10,149.42,149.44,149.34,149.39,1446
20150901|2015-08-10 05:30,10,149.38,149.39,149.35,149.38,589
20150901|2015-08-10 06:00,10,149.38,149.44,149.31,149.35,1131
20150901|2015-08-10 06:30,10,149.35,149.37,149.3,149.33,3066
20150901|2015-08-10 07:00,10,149.33,149.34,149.22,149.25,1716
20150901|2015-08-10 07:30,10,149.25,149.39,149.25,149.35,1594
20150901|2015-08-10 08:00,10,149.35,149.39,149.28,149.34,1417
20150901|2015-08-10 08:30,10,149.35,149.38,149.3,149.32,1613
20150901|2015-08-10 09:00,10,149.31,149.31,149.14,149.17,1722
20150901|2015-08-10 09:30,10,149.16,149.22,149.09,149.09,2160
20150901|2015-08-10 10:00,10,149.09,149.09,148.97,149.08,1729
20150901|2015-08-10 10:30,10,149.08,149.1,149.05,149.07,505
20150901|2015-08-10 11:00,10,149.07,149.07,149.02,149.03,228
20150901|2015-08-10 11:30,10,149.03,149.1,148.99,149.05,118
20150901|2015-08-11 01:00,11,149.38,149.51,149.23,149.49,1499
20150901|2015-08-11 01:30,11,149.5,149.64,149.49,149.54,1981
20150901|2015-08-11 02:00,11,149.55,149.56,149.41,149.54,3773
20150901|2015-08-11 02:30,11,149.54,149.59,149.38,149.38,2346
20150901|2015-08-11 03:00,11,149.38,149.49,149.37,149.46,1917
20150901|2015-08-11 03:30,11,149.46,149.52,149.45,149.49,1413
20150901|2015-08-11 04:00,11,149.5,149.57,149.49,149.54,1987
20150901|2015-08-11 04:30,11,149.54,149.62,149.49,149.62,1888
20150901|2015-08-11 05:00,11,149.62,149.85,149.62,149.78,3610
20150901|2015-08-11 05:30,11,149.81,149.93,149.75,149.75,2081
20150901|2015-08-11 06:00,11,149.75,149.78,149.6,149.62,1276
20150901|2015-08-11 06:30,11,149.62,149.78,149.62,149.73,1259
20150901|2015-08-11 07:00,11,149.73,149.85,149.72,149.76,1619
20150901|2015-08-11 07:30,11,149.76,149.78,149.68,149.68,2116
20150901|2015-08-11 08:00,11,149.7,149.8,149.69,149.77,2357
20150901|2015-08-11 08:30,11,149.77,149.88,149.76,149.85,3046
20150901|2015-08-11 09:00,11,149.86,149.91,149.81,149.86,2379
20150901|2015-08-11 09:30,11,149.87,149.98,149.84,149.96,1963
20150901|2015-08-11 10:00,11,149.96,150.07,149.96,150,2675
20150901|2015-08-11 10:30,11,149.99,150.05,149.94,149.95,2344
20150901|2015-08-11 11:00,11,149.94,149.94,149.87,149.87,349
20150901|2015-08-11 11:30,11,149.88,149.92,149.87,149.87,219
20150901|2015-08-11 12:00,11,149.87,149.87,149.87,149.87,11
20150901|2015-08-12 01:00,12,150.26,150.45,150.19,150.23,1186
20150901|2015-08-12 01:30,12,150.2,150.43,150.18,150.41,1945
20150901|2015-08-12 02:00,12,150.41,150.51,150.33,150.36,4632
20150901|2015-08-12 02:30,12,150.36,150.55,150.34,150.39,3031
20150901|2015-08-12 03:00,12,150.39,150.47,150.22,150.25,3880
20150901|2015-08-12 03:30,12,150.24,150.26,149.89,150.08,5601
20150901|2015-08-12 04:00,12,150.08,150.2,150.02,150.14,3693
20150901|2015-08-12 04:30,12,150.14,150.22,150.03,150.08,1983
20150901|2015-08-12 05:00,12,150.07,150.19,150.05,150.07,1827
20150901|2015-08-12 05:30,12,150.07,150.07,149.86,150.03,2774
20150901|2015-08-12 06:00,12,150.04,150.08,149.97,150.02,2429
20150901|2015-08-12 06:30,12,150.03,150.03,149.9,149.99,1816
20150901|2015-08-12 07:00,12,149.99,150.09,149.98,150.04,1997
20150901|2015-08-12 07:30,12,150.03,150.06,149.86,149.99,2492
20150901|2015-08-12 08:00,12,149.98,150.04,149.9,149.92,1417
20150901|2015-08-12 08:30,12,149.92,150,149.88,149.92,2983
20150901|2015-08-12 09:00,12,149.91,150.17,149.91,150.16,4901
20150901|2015-08-12 09:30,12,150.16,150.19,150.06,150.12,2734
20150901|2015-08-12 10:00,12,150.13,150.15,150.06,150.08,1963
20150901|2015-08-12 10:30,12,150.08,150.14,149.99,149.99,4701
20150901|2015-08-12 11:00,12,150,150.02,149.96,149.97,1320
20150901|2015-08-12 11:30,12,149.97,149.99,149.88,149.9,531
20150901|2015-08-12 12:00,12,149.91,149.91,149.91,149.91,10
20150901|2015-08-13 01:00,13,149.7,149.87,149.47,149.84,2777
20150901|2015-08-13 01:30,13,149.83,149.83,149.69,149.73,1959
20150901|2015-08-13 02:00,13,149.72,149.86,149.7,149.79,3575
20150901|2015-08-13 02:30,13,149.78,149.85,149.75,149.78,2590
20150901|2015-08-13 03:00,13,149.76,149.83,149.72,149.83,2624
20150901|2015-08-13 03:30,13,149.83,149.97,149.78,149.91,2936
20150901|2015-08-13 04:00,13,149.91,149.99,149.88,149.89,3373
20150901|2015-08-13 04:30,13,149.89,149.93,149.77,149.77,1625
20150901|2015-08-13 05:00,13,149.77,149.8,149.74,149.78,1146
20150901|2015-08-13 05:30,13,149.78,149.85,149.76,149.79,1654
20150901|2015-08-13 06:00,13,149.77,149.79,149.68,149.69,1627
20150901|2015-08-13 06:30,13,149.68,149.75,149.66,149.74,2706
20150901|2015-08-13 07:00,13,149.74,149.74,149.64,149.66,1266
20150901|2015-08-13 07:30,13,149.66,149.69,149.49,149.59,3012
20150901|2015-08-13 08:00,13,149.6,149.66,149.54,149.61,1992
20150901|2015-08-13 08:30,13,149.62,149.69,149.59,149.65,5848
20150901|2015-08-13 09:00,13,149.67,149.77,149.61,149.61,2238
20150901|2015-08-13 09:30,13,149.62,149.81,149.61,149.79,1901
20150901|2015-08-13 10:00,13,149.79,149.81,149.75,149.75,2996
20150901|2015-08-13 10:30,13,149.76,149.83,149.72,149.77,1782
20150901|2015-08-13 11:00,13,149.76,149.77,149.64,149.64,1992
20150901|2015-08-13 11:30,13,149.64,149.66,149.59,149.63,632
20150901|2015-08-13 12:00,13,149.63,149.63,149.63,149.63,10
20150901|2015-08-14 01:00,14,149.81,149.86,149.7,149.85,1216
20150901|2015-08-14 01:30,14,149.85,149.89,149.79,149.79,1175
20150901|2015-08-14 02:00,14,149.78,149.91,149.72,149.79,2026
20150901|2015-08-14 02:30,14,149.79,149.85,149.78,149.85,1183
20150901|2015-08-14 03:00,14,149.85,149.86,149.78,149.85,1832
20150901|2015-08-14 03:30,14,149.84,149.88,149.79,149.84,2267
20150901|2015-08-14 04:00,14,149.85,149.97,149.84,149.95,1599
20150901|2015-08-14 04:30,14,149.95,150.06,149.93,150.04,1514
20150901|2015-08-14 05:00,14,150.03,150.06,149.92,149.94,1461
20150901|2015-08-14 05:30,14,149.94,149.95,149.86,149.94,1476
20150901|2015-08-14 06:00,14,149.94,149.99,149.92,149.97,863
20150901|2015-08-14 06:30,14,149.97,149.99,149.92,149.93,1169
20150901|2015-08-14 07:00,14,149.92,149.95,149.72,149.83,2630
20150901|2015-08-14 07:30,14,149.82,149.83,149.61,149.67,4007
20150901|2015-08-14 08:00,14,149.67,149.68,149.49,149.53,3355
20150901|2015-08-14 08:30,14,149.53,149.59,149.43,149.55,1889
20150901|2015-08-14 09:00,14,149.56,149.64,149.52,149.63,2091
20150901|2015-08-14 09:30,14,149.62,149.7,149.54,149.54,1891
20150901|2015-08-14 10:00,14,149.55,149.56,149.43,149.49,2151
20150901|2015-08-14 10:30,14,149.49,149.51,149.43,149.43,392
20150901|2015-08-14 11:00,14,149.43,149.53,149.43,149.51,269
20150901|2015-08-14 11:30,14,149.52,149.68,149.51,149.68,244
20150901|2015-08-17 01:00,17,149.73,149.73,149.58,149.63,747
20150901|2015-08-17 01:30,17,149.62,149.62,149.52,149.61,698
20150901|2015-08-17 02:00,17,149.61,149.91,149.61,149.86,3297
20150901|2015-08-17 02:30,17,149.86,150,149.86,150,2978
20150901|2015-08-17 03:00,17,150,150.04,149.86,149.88,1852
20150901|2015-08-17 03:30,17,149.89,149.93,149.86,149.86,1770
20150901|2015-08-17 04:00,17,149.86,149.87,149.75,149.78,1886
20150901|2015-08-17 04:30,17,149.78,149.82,149.76,149.79,995
20150901|2015-08-17 05:00,17,149.78,149.78,149.68,149.73,1458
20150901|2015-08-17 05:30,17,149.74,149.8,149.73,149.76,1584
20150901|2015-08-17 06:00,17,149.77,149.78,149.74,149.74,1545
20150901|2015-08-17 06:30,17,149.74,149.77,149.72,149.74,722
20150901|2015-08-17 07:00,17,149.75,149.75,149.54,149.67,2779
20150901|2015-08-17 07:30,17,149.68,149.83,149.68,149.81,2882
20150901|2015-08-17 08:00,17,149.81,149.85,149.73,149.82,1347
20150901|2015-08-17 08:30,17,149.84,149.9,149.83,149.85,1413
20150901|2015-08-17 09:00,17,149.85,149.88,149.78,149.85,1263
20150901|2015-08-17 09:30,17,149.85,149.87,149.79,149.82,1364
20150901|2015-08-17 10:00,17,149.81,149.88,149.77,149.82,1162
20150901|2015-08-17 10:30,17,149.82,149.91,149.81,149.85,544
20150901|2015-08-17 11:00,17,149.85,149.87,149.81,149.82,251
20150901|2015-08-17 11:30,17,149.82,149.85,149.81,149.84,200
20150901|2015-08-18 01:00,18,149.9,149.91,149.72,149.88,767
20150901|2015-08-18 01:30,18,149.88,150.02,149.86,149.92,1461
20150901|2015-08-18 02:00,18,149.91,150.03,149.84,149.86,2351
20150901|2015-08-18 02:30,18,149.86,149.96,149.84,149.96,1470
20150901|2015-08-18 03:00,18,149.96,150.05,149.93,150.02,2678
20150901|2015-08-18 03:30,18,150.02,150.02,149.8,149.85,2378
20150901|2015-08-18 04:00,18,149.85,149.86,149.7,149.72,2448
20150901|2015-08-18 04:30,18,149.71,149.78,149.64,149.66,1444
20150901|2015-08-18 05:00,18,149.67,149.71,149.58,149.7,2826
20150901|2015-08-18 05:30,18,149.7,149.74,149.69,149.72,1059
20150901|2015-08-18 06:00,18,149.73,149.73,149.68,149.71,921
20150901|2015-08-18 06:30,18,149.7,149.73,149.59,149.65,2247
20150901|2015-08-18 07:00,18,149.64,149.67,149.54,149.61,2041
20150901|2015-08-18 07:30,18,149.62,149.62,149.42,149.48,3315
20150901|2015-08-18 08:00,18,149.48,149.53,149.31,149.33,3193
20150901|2015-08-18 08:30,18,149.32,149.49,149.25,149.45,2602
20150901|2015-08-18 09:00,18,149.46,149.49,149.39,149.41,1953
20150901|2015-08-18 09:30,18,149.41,149.49,149.38,149.49,1783
20150901|2015-08-18 10:00,18,149.48,149.56,149.45,149.53,1288
20150901|2015-08-18 10:30,18,149.54,149.55,149.48,149.49,617
20150901|2015-08-18 11:00,18,149.49,149.54,149.48,149.49,676
20150901|2015-08-18 11:30,18,149.49,149.58,149.49,149.58,181
20150901|2015-08-19 01:00,19,149.51,149.58,149.42,149.44,1068
20150901|2015-08-19 01:30,19,149.44,149.52,149.41,149.51,1370
20150901|2015-08-19 02:00,19,149.52,149.67,149.51,149.61,2232
20150901|2015-08-19 02:30,19,149.61,149.65,149.54,149.6,1585
20150901|2015-08-19 03:00,19,149.6,149.74,149.54,149.73,1758
20150901|2015-08-19 03:30,19,149.73,149.77,149.68,149.72,1805
20150901|2015-08-19 04:00,19,149.72,149.74,149.61,149.65,2522
20150901|2015-08-19 04:30,19,149.66,149.7,149.64,149.67,1625
20150901|2015-08-19 05:00,19,149.67,149.69,149.58,149.6,903
20150901|2015-08-19 05:30,19,149.61,149.67,149.59,149.59,923
20150901|2015-08-19 06:00,19,149.59,149.6,149.56,149.58,767
20150901|2015-08-19 06:30,19,149.58,149.59,149.52,149.57,888
20150901|2015-08-19 07:00,19,149.56,149.63,149.55,149.61,1274
20150901|2015-08-19 07:30,19,149.63,149.73,149.5,149.53,2452
20150901|2015-08-19 08:00,19,149.52,149.52,149.33,149.35,2642
20150901|2015-08-19 08:30,19,149.35,149.39,149.24,149.3,3092
20150901|2015-08-19 09:00,19,149.3,149.38,149.29,149.37,1938
20150901|2015-08-19 09:30,19,149.37,149.5,149.34,149.5,2163
20150901|2015-08-19 10:00,19,149.5,149.62,149.5,149.59,2132
20150901|2015-08-19 10:30,19,149.6,149.66,149.58,149.66,2252
20150901|2015-08-19 11:00,19,149.66,149.69,149.63,149.67,393
20150901|2015-08-19 11:30,19,149.66,149.72,149.66,149.71,474
20150901|2015-08-20 01:00,20,150,150.31,149.96,149.97,2243
20150901|2015-08-20 01:30,20,149.98,150.06,149.95,150.05,1198
20150901|2015-08-20 02:00,20,150.05,150.1,149.99,150.05,3119
20150901|2015-08-20 02:30,20,150.06,150.07,149.87,149.9,2470
20150901|2015-08-20 03:00,20,149.9,149.98,149.88,149.93,1650
20150901|2015-08-20 03:30,20,149.93,150.01,149.86,149.93,2872
20150901|2015-08-20 04:00,20,149.93,149.95,149.85,149.85,2270
20150901|2015-08-20 04:30,20,149.86,150.03,149.84,150.02,2437
20150901|2015-08-20 05:00,20,150.03,150.27,150.03,150.27,3160
20150901|2015-08-20 05:30,20,150.27,150.28,150.19,150.21,1815
20150901|2015-08-20 06:00,20,150.22,150.27,150.08,150.08,2354
20150901|2015-08-20 06:30,20,150.09,150.1,150.02,150.05,2559
20150901|2015-08-20 07:00,20,150.05,150.15,150.04,150.07,1661
20150901|2015-08-20 07:30,20,150.06,150.07,149.91,150.02,2998
20150901|2015-08-20 08:00,20,150.02,150.06,149.93,150.06,2789
20150901|2015-08-20 08:30,20,150.07,150.12,150.04,150.06,1821
20150901|2015-08-20 09:00,20,150.02,150.21,150.01,150.18,2774
20150901|2015-08-20 09:30,20,150.18,150.22,150.08,150.09,2579
20150901|2015-08-20 10:00,20,150.08,150.1,149.96,149.97,4218
20150901|2015-08-20 10:30,20,149.98,149.98,149.89,149.96,1391
20150901|2015-08-20 11:00,20,149.95,149.98,149.94,149.96,871
20150901|2015-08-20 11:30,20,149.97,150.04,149.95,150.04,185
20150901|2015-08-21 01:00,21,150.25,150.25,150.12,150.15,976
20150901|2015-08-21 01:30,21,150.15,150.18,150.06,150.12,925
20150901|2015-08-21 02:00,21,150.12,150.12,149.84,149.99,3319
20150901|2015-08-21 02:30,21,149.98,149.99,149.78,149.96,3594
20150901|2015-08-21 03:00,21,149.95,150.02,149.93,149.98,3377
20150901|2015-08-21 03:30,21,149.97,149.98,149.81,149.86,3258
20150901|2015-08-21 04:00,21,149.86,149.92,149.82,149.85,1780
20150901|2015-08-21 04:30,21,149.84,149.84,149.68,149.77,3447
20150901|2015-08-21 05:00,21,149.77,149.78,149.65,149.66,2489
20150901|2015-08-21 05:30,21,149.66,149.74,149.62,149.68,4338
20150901|2015-08-21 06:00,21,149.69,149.77,149.66,149.71,2433
20150901|2015-08-21 06:30,21,149.72,149.72,149.59,149.6,1253
20150901|2015-08-21 07:00,21,149.6,149.74,149.58,149.74,2249
20150901|2015-08-21 07:30,21,149.74,149.76,149.66,149.72,2851
20150901|2015-08-21 08:00,21,149.73,149.77,149.68,149.75,1802
20150901|2015-08-21 08:30,21,149.75,149.76,149.67,149.73,2154
20150901|2015-08-21 09:00,21,149.73,149.8,149.7,149.75,3035
20150901|2015-08-21 09:30,21,149.74,149.79,149.72,149.74,1693
20150901|2015-08-21 10:00,21,149.74,149.86,149.73,149.85,4395
20150901|2015-08-21 10:30,21,149.85,149.94,149.85,149.86,1475
20150901|2015-08-21 11:00,21,149.87,149.94,149.79,149.93,781
20150901|2015-08-21 11:30,21,149.93,149.99,149.88,149.99,332
20150901|2015-08-21 12:00,21,149.99,149.99,149.99,149.99,2
20150901|2015-08-24 01:00,24,149.67,150.34,149.67,150.12,1972
20150901|2015-08-24 01:30,24,150.13,150.18,149.96,150.01,2120
20150901|2015-08-24 02:00,24,150,150.04,149.8,150,4258
20150901|2015-08-24 02:30,24,150,150.1,149.96,149.98,3727
20150901|2015-08-24 03:00,24,149.97,149.98,149.83,149.88,3093
20150901|2015-08-24 03:30,24,149.88,149.92,149.75,149.86,3470
20150901|2015-08-24 04:00,24,149.86,149.87,149.74,149.77,1712
20150901|2015-08-24 04:30,24,149.77,149.95,149.72,149.95,3812
20150901|2015-08-24 05:00,24,149.95,149.97,149.79,149.85,2494
20150901|2015-08-24 05:30,24,149.84,149.85,149.7,149.81,1510
20150901|2015-08-24 06:00,24,149.82,149.89,149.79,149.86,1268
20150901|2015-08-24 06:30,24,149.86,150.01,149.81,149.94,4140
20150901|2015-08-24 07:00,24,149.94,149.98,149.81,149.84,4444
20150901|2015-08-24 07:30,24,149.84,149.93,149.82,149.92,2809
20150901|2015-08-24 08:00,24,149.91,150.26,149.89,150.2,6643
20150901|2015-08-24 08:30,24,150.2,150.44,150.06,150.11,6689
20150901|2015-08-24 09:00,24,150.12,150.14,149.71,149.85,3737
20150901|2015-08-24 09:30,24,149.85,149.92,149.69,149.75,4675
20150901|2015-08-24 10:00,24,149.75,149.78,149.68,149.69,3832
20150901|2015-08-24 10:30,24,149.7,149.71,149.47,149.54,1920
20150901|2015-08-24 11:00,24,149.55,149.62,149.46,149.47,1210
20150901|2015-08-24 11:30,24,149.47,149.49,149.14,149.38,1726
20150901|2015-08-24 12:00,24,149.34,149.34,149.34,149.34,1
20150901|2015-08-25 01:00,25,149.39,149.44,148.71,149.29,5092
20150901|2015-08-25 01:30,25,149.29,149.5,149.19,149.49,1917
20150901|2015-08-25 02:00,25,149.5,149.59,149.21,149.27,4216
20150901|2015-08-25 02:30,25,149.26,149.27,148.98,148.99,5432
20150901|2015-08-25 03:00,25,148.99,149.03,148.82,148.99,7317
20150901|2015-08-25 03:30,25,148.99,149.03,148.92,148.97,4448
20150901|2015-08-25 04:00,25,148.96,149.04,148.89,148.92,2718
20150901|2015-08-25 04:30,25,148.92,148.98,148.89,148.97,3931
20150901|2015-08-25 05:00,25,148.97,149.02,148.54,148.66,10018
20150901|2015-08-25 05:30,25,148.66,148.71,148.36,148.68,7335
20150901|2015-08-25 06:00,25,148.68,148.73,148.37,148.45,2768
20150901|2015-08-25 06:30,25,148.44,148.54,148.27,148.29,3143
20150901|2015-08-25 07:00,25,148.29,148.45,148.26,148.38,4218
20150901|2015-08-25 07:30,25,148.4,148.49,148.27,148.31,3760
20150901|2015-08-25 08:00,25,148.29,148.33,147.89,148.11,5529
20150901|2015-08-25 08:30,25,148.1,148.16,148.01,148.03,5796
20150901|2015-08-25 09:00,25,148.03,148.06,147.83,148.01,6570
20150901|2015-08-25 09:30,25,148.01,148.12,147.94,147.95,2619
20150901|2015-08-25 10:00,25,147.95,147.95,147.59,147.73,4312
20150901|2015-08-25 10:30,25,147.73,147.94,147.71,147.88,1898
20150901|2015-08-25 11:00,25,147.85,147.91,147.75,147.78,518
20150901|2015-08-25 11:30,25,147.78,147.8,147.74,147.8,334
20150901|2015-08-26 01:00,26,147.73,147.84,147.67,147.83,2174
20150901|2015-08-26 01:30,26,147.84,147.89,147.77,147.83,3273
20150901|2015-08-26 02:00,26,147.82,148.14,147.81,148.14,5068
20150901|2015-08-26 02:30,26,148.14,148.39,148.12,148.31,5786
20150901|2015-08-26 03:00,26,148.31,148.34,148.19,148.27,5018
20150901|2015-08-26 03:30,26,148.26,148.46,148.22,148.39,4161
20150901|2015-08-26 04:00,26,148.38,148.57,148.34,148.53,4571
20150901|2015-08-26 04:30,26,148.53,148.64,148.47,148.63,3834
20150901|2015-08-26 05:00,26,148.62,148.62,148.43,148.54,3053
20150901|2015-08-26 05:30,26,148.54,148.62,148.33,148.4,3259
20150901|2015-08-26 06:00,26,148.4,148.4,148.17,148.3,2895
20150901|2015-08-26 06:30,26,148.29,148.39,148.17,148.2,2861
20150901|2015-08-26 07:00,26,148.2,148.25,148.09,148.13,3135
20150901|2015-08-26 07:30,26,148.12,148.17,147.97,148.14,5268
20150901|2015-08-26 08:00,26,148.15,148.15,147.93,148.12,4146
20150901|2015-08-26 08:30,26,148.1,148.27,148.06,148.08,3925
20150901|2015-08-26 09:00,26,148.07,148.32,148.03,148.23,4130
20150901|2015-08-26 09:30,26,148.23,148.6,148.19,148.5,4925
20150901|2015-08-26 10:00,26,148.5,148.53,148.29,148.29,5000
20150901|2015-08-26 10:30,26,148.29,148.37,148.23,148.36,1279
20150901|2015-08-26 11:00,26,148.35,148.41,148.32,148.39,190
20150901|2015-08-26 11:30,26,148.39,148.45,148.28,148.28,357
20150901|2015-08-27 01:00,27,148.23,148.23,148.04,148.1,2108
20150901|2015-08-27 01:30,27,148.09,148.12,148,148.11,2275
20150901|2015-08-27 02:00,27,148.09,148.22,148.06,148.17,2692
20150901|2015-08-27 02:30,27,148.17,148.21,148.02,148.16,4088
20150901|2015-08-27 03:00,27,148.15,148.24,148.09,148.24,3904
20150901|2015-08-27 03:30,27,148.24,148.28,148.21,148.26,2690
20150901|2015-08-27 04:00,27,148.25,148.46,148.24,148.36,2828
20150901|2015-08-27 04:30,27,148.36,148.53,148.35,148.4,1760
20150901|2015-08-27 05:00,27,148.41,148.49,148.36,148.45,1985
20150901|2015-08-27 05:30,27,148.44,148.44,148.21,148.3,3337
20150901|2015-08-27 06:00,27,148.28,148.28,148.11,148.26,2057
20150901|2015-08-27 06:30,27,148.26,148.37,148.21,148.3,3001
20150901|2015-08-27 07:00,27,148.3,148.3,148.18,148.26,1933
20150901|2015-08-27 07:30,27,148.25,148.25,148.1,148.24,4449
20150901|2015-08-27 08:00,27,148.24,148.25,148.13,148.19,3164
20150901|2015-08-27 08:30,27,148.19,148.28,148.14,148.18,2937
20150901|2015-08-27 09:00,27,148.18,148.26,148.16,148.21,2754
20150901|2015-08-27 09:30,27,148.22,148.26,148.16,148.19,3595
20150901|2015-08-27 10:00,27,148.19,148.2,148.09,148.12,3475
20150901|2015-08-27 10:30,27,148.11,148.15,148.09,148.1,871
20150901|2015-08-27 11:00,27,148.1,148.13,148.1,148.11,499
20150901|2015-08-27 11:30,27,148.12,148.15,148.09,148.11,312
20150901|2015-08-28 01:00,28,148.18,148.31,148.15,148.17,569
20150901|2015-08-28 01:30,28,148.16,148.38,148.16,148.37,583
20150901|2015-08-28 02:00,28,148.37,148.46,148.1,148.18,4996
20150901|2015-08-28 02:30,28,148.18,148.32,148.16,148.3,3867
20150901|2015-08-28 03:00,28,148.3,148.31,148.23,148.31,2217
20150901|2015-08-28 03:30,28,148.31,148.42,148.24,148.34,5027
20150901|2015-08-28 04:00,28,148.34,148.43,148.31,148.37,3578
20150901|2015-08-28 04:30,28,148.37,148.47,148.31,148.43,4436
20150901|2015-08-28 05:00,28,148.42,148.49,148.33,148.37,2856
20150901|2015-08-28 05:30,28,148.36,148.45,148.36,148.43,1780
20150901|2015-08-28 06:00,28,148.43,148.44,148.33,148.33,1091
20150901|2015-08-28 06:30,28,148.32,148.45,148.32,148.44,2581
20150901|2015-08-28 07:00,28,148.43,148.5,148.4,148.42,3626
20150901|2015-08-28 07:30,28,148.43,148.62,148.42,148.6,4802
20150901|2015-08-28 08:00,28,148.6,148.68,148.54,148.62,3307
20150901|2015-08-28 08:30,28,148.62,148.79,148.58,148.73,5087
20150901|2015-08-28 09:00,28,148.74,148.77,148.49,148.52,5369
20150901|2015-08-28 09:30,28,148.51,148.63,148.51,148.53,3134
20150901|2015-08-28 10:00,28,148.54,148.54,148.32,148.41,5269
20150901|2015-08-28 10:30,28,148.41,148.43,148.16,148.24,2472
20150901|2015-08-28 11:00,28,148.23,148.3,148.05,148.1,718
20150901|2015-08-28 11:30,28,148.1,148.27,148.07,148.27,317
20150901|2015-08-31 01:00,31,148.32,148.41,148.06,148.18,1349
20150901|2015-08-31 01:30,31,148.17,148.33,148.12,148.31,517
20150901|2015-08-31 02:00,31,148.3,148.38,148.2,148.33,2469
20150901|2015-08-31 02:30,31,148.33,148.43,148.31,148.35,1029
20150901|2015-08-31 03:00,31,148.35,148.44,148.31,148.41,1335
20150901|2015-08-31 03:30,31,148.42,148.42,148.37,148.38,777
20150901|2015-08-31 04:00,31,148.37,148.39,148.31,148.36,1908
20150901|2015-08-31 04:30,31,148.35,148.41,148.34,148.36,843
20150901|2015-08-31 05:00,31,148.35,148.43,148.29,148.37,2397
20150901|2015-08-31 05:30,31,148.36,148.38,148.29,148.3,1868
20150901|2015-08-31 06:00,31,148.3,148.3,148.25,148.3,910
20150901|2015-08-31 06:30,31,148.3,148.34,148.22,148.3,738
20150901|2015-08-31 07:00,31,148.31,148.41,148.27,148.41,1292
20150901|2015-08-31 07:30,31,148.41,148.43,148.31,148.33,2391
20150901|2015-08-31 08:00,31,148.33,148.41,148.32,148.37,1273
20150901|2015-08-31 08:30,31,148.37,148.4,148.29,148.38,1239
20150901|2015-08-31 09:00,31,148.38,148.42,148.3,148.33,1696
20150901|2015-08-31 09:30,31,148.33,148.33,148.04,148.05,4831
20150901|2015-08-31 10:00,31,148.04,148.04,147.47,147.6,9915
20150901|2015-08-31 10:30,31,147.6,147.67,147.44,147.53,1624
20150901|2015-08-31 11:00,31,147.52,147.66,147.5,147.57,1079
20150901|2015-08-31 11:30,31,147.58,147.6,147.49,147.6,203
20150901|2015-08-31 12:00,31,147.54,147.54,147.54,147.54,15
20150901|2015-09-01 01:00,1,147.69,147.71,147.54,147.67,2116
20150901|2015-09-01 01:30,1,147.68,147.79,147.64,147.78,1451
20150901|2015-09-01 02:00,1,147.77,147.86,147.58,147.58,2989
20150901|2015-09-01 02:30,1,147.57,147.58,147.25,147.53,7781
20150901|2015-09-01 03:00,1,147.53,147.73,147.45,147.57,3421
20150901|2015-09-01 03:30,1,147.57,147.71,147.53,147.61,3548
20150901|2015-09-01 04:00,1,147.62,147.66,147.55,147.6,3920
20150901|2015-09-01 04:30,1,147.61,147.66,147.51,147.59,3615
20150901|2015-09-01 05:00,1,147.59,147.63,147.55,147.58,3043
20150901|2015-09-01 05:30,1,147.59,147.7,147.56,147.65,2306
20150901|2015-09-01 06:00,1,147.65,147.79,147.64,147.73,1692
20150901|2015-09-01 06:30,1,147.73,147.81,147.72,147.77,2410
20150901|2015-09-01 07:00,1,147.77,147.9,147.71,147.83,1412
20150901|2015-09-01 07:30,1,147.81,147.97,147.78,147.79,3702
20150901|2015-09-01 08:00,1,147.79,147.81,147.53,147.59,4016
20150901|2015-09-01 08:30,1,147.59,147.62,147.47,147.6,2973
20150901|2015-09-01 09:00,1,147.6,147.78,147.49,147.55,3665
20150901|2015-09-01 09:30,1,147.55,147.62,147.51,147.53,3155
20150901|2015-09-01 10:00,1,147.54,147.57,147.45,147.49,1708
20150901|2015-09-01 10:30,1,147.49,147.53,147.44,147.47,1927
20150901|2015-09-01 11:00,1,147.47,147.55,147.46,147.52,603
20150901|2015-09-01 11:30,1,147.53,147.53,147.42,147.42,328
20150901|2015-09-01 12:00,1,147.32,147.32,147.32,147.32,1
20150901|2015-09-02 01:00,2,147.54,147.61,147.33,147.37,2512
20150901|2015-09-02 01:30,2,147.37,147.49,147.31,147.39,1752
20150901|2015-09-02 02:00,2,147.39,147.66,147.38,147.58,2162
20150901|2015-09-02 02:30,2,147.6,147.69,147.51,147.69,1716
20150901|2015-09-02 03:00,2,147.68,147.85,147.63,147.74,3176
20150901|2015-09-02 03:30,2,147.74,147.79,147.65,147.76,3867
20150901|2015-09-02 04:00,2,147.75,147.8,147.67,147.79,2776
20150901|2015-09-02 04:30,2,147.79,147.8,147.69,147.69,3660
20150901|2015-09-02 05:00,2,147.7,147.74,147.64,147.66,2103
20150901|2015-09-02 05:30,2,147.67,147.8,147.63,147.77,1175
20150901|2015-09-02 06:00,2,147.77,147.8,147.7,147.72,1473
20150901|2015-09-02 06:30,2,147.73,147.78,147.7,147.72,1984
20150901|2015-09-02 07:00,2,147.73,147.82,147.72,147.72,2505
20150901|2015-09-02 07:30,2,147.71,147.73,147.54,147.65,3153
20150901|2015-09-02 08:00,2,147.62,147.7,147.5,147.54,6116
20150901|2015-09-02 08:30,2,147.53,147.62,147.47,147.54,3406
20150901|2015-09-02 09:00,2,147.54,147.57,147.4,147.54,6446
20150901|2015-09-02 09:30,2,147.55,147.69,147.54,147.63,3928
20150901|2015-09-02 10:00,2,147.64,147.71,147.61,147.63,3139
20150901|2015-09-02 10:30,2,147.62,147.84,147.62,147.82,1025
20150901|2015-09-02 11:00,2,147.82,147.84,147.77,147.77,1175
20150901|2015-09-02 11:30,2,147.78,147.78,147.68,147.69,404
20150901|2015-09-02 12:00,2,147.7,147.7,147.7,147.7,10
20150901|2015-09-03 01:00,3,147.7,147.76,147.63,147.64,2034
20150901|2015-09-03 01:30,3,147.65,147.75,147.62,147.71,1294
20150901|2015-09-03 02:00,3,147.71,147.78,147.65,147.69,3824
20150901|2015-09-03 02:30,3,147.69,147.81,147.69,147.77,4032
20150901|2015-09-03 03:00,3,147.77,147.8,147.64,147.65,7539
20150901|2015-09-03 03:30,3,147.66,147.87,147.59,147.74,24194
20150901|2015-09-03 04:00,3,147.74,147.85,147.69,147.81,9044
20150901|2015-09-03 04:30,3,147.81,147.84,147.76,147.82,4358
20150901|2015-09-03 05:00,3,147.83,147.9,147.81,147.87,3915
20150901|2015-09-03 05:30,3,147.87,147.93,147.86,147.91,2913
20150901|2015-09-03 06:00,3,147.9,147.91,147.85,147.87,1810
20150901|2015-09-03 06:30,3,147.86,147.97,147.86,147.96,2117
20150901|2015-09-03 07:00,3,147.94,148.08,147.94,148.04,3353
20150901|2015-09-03 07:30,3,148.06,148.53,148.04,148.37,13758
20150901|2015-09-03 08:00,3,148.37,148.47,148.31,148.41,5374
20150901|2015-09-03 08:30,3,148.41,148.45,148.26,148.38,5341
20150901|2015-09-03 09:00,3,148.36,148.47,148.33,148.36,3233
20150901|2015-09-03 09:30,3,148.36,148.39,148.17,148.39,4070
20150901|2015-09-03 10:00,3,148.4,148.62,148.39,148.56,3867
20150901|2015-09-03 10:30,3,148.57,148.63,148.52,148.6,1274
20150901|2015-09-03 11:00,3,148.61,148.69,148.6,148.65,383
20150901|2015-09-03 11:30,3,148.65,148.67,148.6,148.64,345
20150901|2015-09-04 01:00,4,148.8,149.06,148.75,148.79,1952
20150901|2015-09-04 01:30,4,148.78,148.79,148.71,148.75,837
20150901|2015-09-04 02:00,4,148.75,148.76,148.61,148.71,2068
20150901|2015-09-04 02:30,4,148.71,148.81,148.69,148.78,2872
20150901|2015-09-04 03:00,4,148.8,148.98,148.75,148.92,2635
20150901|2015-09-04 03:30,4,148.91,148.96,148.82,148.95,3268
20150901|2015-09-04 04:00,4,148.96,148.99,148.89,148.98,1991
20150901|2015-09-04 04:30,4,148.99,149.08,148.92,149.05,2700
20150901|2015-09-04 05:00,4,149.06,149.09,149,149.04,1765
20150901|2015-09-04 05:30,4,149.05,149.07,148.95,148.96,1810
20150901|2015-09-04 06:00,4,148.96,148.99,148.91,148.95,796
20150901|2015-09-04 06:30,4,148.95,149,148.9,148.97,1212
20150901|2015-09-04 07:00,4,148.98,149.08,148.98,149,1839
20150901|2015-09-04 07:30,4,148.99,149.27,148.89,148.98,3832
20150901|2015-09-04 08:00,4,148.99,149.26,148.99,149.15,4803
20150901|2015-09-04 08:30,4,149.15,149.15,149,149.05,2612
20150901|2015-09-04 09:00,4,149.05,149.11,148.98,148.99,1940
20150901|2015-09-04 09:30,4,149,149.2,148.98,149.18,1593
20150901|2015-09-04 10:00,4,149.18,149.28,149.18,149.24,1823
20150901|2015-09-04 10:30,4,149.26,149.26,149.17,149.22,519
20150901|2015-09-04 11:00,4,149.22,149.34,149.22,149.33,323
20150901|2015-09-04 11:30,4,149.34,149.39,149.24,149.24,253
20150901|2015-09-07 01:00,7,149.26,149.53,149.11,149.41,513
20150901|2015-09-07 01:30,7,149.37,149.37,149.22,149.28,290
20150901|2015-09-07 02:00,7,149.26,149.34,149.25,149.29,847
20150901|2015-09-07 02:30,7,149.29,149.35,149.15,149.15,853
20150901|2015-09-07 03:00,7,149.14,149.18,149.03,149.08,831
20150901|2015-09-07 03:30,7,149.08,149.17,149.04,149.11,377
20150901|2015-09-07 04:00,7,149.14,149.16,149.06,149.08,169
20150901|2015-09-07 04:30,7,149.06,149.08,148.96,148.97,252
20150901|2015-09-07 05:00,7,148.98,149.05,148.94,149,354
20150901|2015-09-07 05:30,7,149.02,149.13,149.01,149.13,71
20150901|2015-09-07 06:00,7,149.15,149.24,149.15,149.15,71
20150901|2015-09-07 06:30,7,149.14,149.15,149.09,149.11,114
20150901|2015-09-07 07:00,7,149.16,149.2,149.14,149.19,41
20150901|2015-09-07 07:30,7,149.19,149.26,149.18,149.26,158
20150901|2015-09-07 08:00,7,149.23,149.23,149.13,149.13,534
20150901|2015-09-07 08:30,7,149.12,149.16,149.06,149.14,342
20150901|2015-09-07 09:00,7,149.14,149.19,149.13,149.13,85
20150901|2015-09-07 09:30,7,149.1,149.13,149.07,149.08,31
20150901|2015-09-07 10:00,7,149.07,149.07,148.96,148.97,204
20150901|2015-09-07 10:30,7,148.95,148.98,148.94,148.95,63
20150901|2015-09-07 11:00,7,148.98,149,148.98,149,34
20150901|2015-09-07 11:30,7,149.02,149.04,149.02,149.04,14
20150901|2015-09-08 01:00,8,149.06,149.06,149.06,149.06,1
20150901|2015-09-08 01:30,8,148.94,148.99,148.94,148.99,9
20150901|2015-09-08 02:00,8,148.97,149.05,148.97,149.05,88
20150901|2015-09-08 02:30,8,149.03,149.03,148.88,148.89,50
20150901|2015-09-08 03:00,8,149.06,149.08,149.01,149.01,97
20150901|2015-09-08 03:30,8,149.01,149.12,149.01,149.11,92
20150901|2015-09-08 04:00,8,149.13,149.18,149.13,149.17,158
20150901|2015-09-08 04:30,8,149.26,149.28,149.26,149.28,14
20150901|2015-09-08 05:00,8,149.19,149.3,149.16,149.29,1112
20151201|2015-06-05 01:30,5,148.19,148.19,148.19,148.19,5
20151201|2015-07-09 01:00,9,147.03,147.03,147.03,147.03,1
20151201|2015-07-20 03:30,20,148,148,148,148,7
20151201|2015-07-20 04:30,20,148,148,148,148,2
20151201|2015-07-20 05:30,20,148,148,148,148,2
20151201|2015-07-20 06:00,20,148,148,148,148,2
20151201|2015-07-20 06:30,20,148,148,148,148,2
20151201|2015-07-23 04:30,23,148,148,148,148,10
20151201|2015-08-06 03:30,6,149.25,149.25,149.25,149.25,1
20151201|2015-08-20 08:00,20,150.99,150.99,150.99,150.99,1
20151201|2015-08-20 08:30,20,151.05,151.05,151.05,151.05,1
20151201|2015-08-21 06:00,21,150.71,150.71,150.71,150.71,1
20151201|2015-08-24 02:00,24,150.9,150.9,150.55,150.55,16
20151201|2015-08-24 10:30,24,150.6,150.6,150.6,150.6,1
20151201|2015-08-25 03:00,25,149.93,149.93,149.93,149.93,3
20151201|2015-08-25 05:00,25,149.88,149.88,149.87,149.87,3
20151201|2015-08-25 06:30,25,149.31,149.31,149.31,149.31,1
20151201|2015-08-25 07:00,25,149.24,149.24,149.24,149.24,1
20151201|2015-08-26 02:30,26,149.09,149.09,149.07,149.07,42
20151201|2015-08-26 03:30,26,149.15,149.15,149.15,149.15,30
20151201|2015-08-26 08:00,26,148.96,148.96,148.96,148.96,25
20151201|2015-08-27 07:00,27,148.98,148.98,148.97,148.97,2
20151201|2015-08-27 07:30,27,149.09,149.09,149.09,149.09,1
20151201|2015-08-27 11:30,27,148.93,148.93,148.92,148.92,25
20151201|2015-08-28 07:00,28,149.36,149.36,149.36,149.36,1
20151201|2015-08-28 08:30,28,149.45,149.45,149.45,149.45,1
20151201|2015-08-28 10:00,28,149.41,149.48,149.41,149.48,8
20151201|2015-08-28 10:30,28,149.01,149.01,149.01,149.01,25
20151201|2015-08-31 03:00,31,149.19,149.19,149.19,149.19,5
20151201|2015-08-31 06:30,31,149.17,149.17,149.04,149.05,5
20151201|2015-08-31 07:00,31,149.13,149.21,149.11,149.21,26
20151201|2015-08-31 08:00,31,149.13,149.15,149.13,149.15,145
20151201|2015-08-31 09:30,31,149.03,149.03,148.9,148.9,100
20151201|2015-08-31 10:00,31,148.53,148.53,148.28,148.28,112
20151201|2015-08-31 10:30,31,148.25,148.25,148.2,148.2,2
20151201|2015-09-01 02:00,1,148.56,148.56,148.37,148.37,9
20151201|2015-09-01 02:30,1,148.25,148.25,148.02,148.23,18
20151201|2015-09-01 03:00,1,148.25,148.45,148.19,148.38,64
20151201|2015-09-01 03:30,1,148.41,148.41,148.39,148.39,4
20151201|2015-09-01 04:00,1,148.34,148.35,148.31,148.34,420
20151201|2015-09-01 04:30,1,148.33,148.33,148.26,148.28,19
20151201|2015-09-01 05:00,1,148.29,148.34,148.29,148.31,3
20151201|2015-09-01 05:30,1,148.33,148.45,148.33,148.42,13
20151201|2015-09-01 06:00,1,148.5,148.51,148.48,148.51,46
20151201|2015-09-01 06:30,1,148.55,148.55,148.55,148.55,1
20151201|2015-09-01 07:00,1,148.6,148.6,148.6,148.6,1
20151201|2015-09-01 08:30,1,148.29,148.29,148.29,148.29,12
20151201|2015-09-01 09:00,1,148.29,148.29,148.27,148.27,250
20151201|2015-09-01 09:30,1,148.33,148.38,148.33,148.38,97
20151201|2015-09-01 10:00,1,148.24,148.24,148.24,148.24,15
20151201|2015-09-01 10:30,1,148.19,148.24,148.18,148.19,698
20151201|2015-09-01 11:00,1,148.19,148.19,148.19,148.19,95
20151201|2015-09-02 01:00,2,148.23,148.29,148.07,148.07,122
20151201|2015-09-02 01:30,2,148.13,148.17,148.1,148.1,21
20151201|2015-09-02 02:00,2,148.19,148.35,148.15,148.29,9
20151201|2015-09-02 02:30,2,148.36,148.37,148.28,148.37,11
20151201|2015-09-02 03:00,2,148.42,148.54,148.41,148.54,9
20151201|2015-09-02 03:30,2,148.44,148.53,148.41,148.52,12
20151201|2015-09-02 04:00,2,148.51,148.52,148.44,148.52,62
20151201|2015-09-02 04:30,2,148.52,148.52,148.44,148.44,26
20151201|2015-09-02 05:00,2,148.41,148.43,148.41,148.43,6
20151201|2015-09-02 05:30,2,148.46,148.48,148.46,148.48,6
20151201|2015-09-02 06:00,2,148.45,148.46,148.45,148.46,4
20151201|2015-09-02 06:30,2,148.47,148.51,148.44,148.49,86
20151201|2015-09-02 07:00,2,148.48,148.51,148.47,148.5,26
20151201|2015-09-02 07:30,2,148.41,148.42,148.28,148.36,55
20151201|2015-09-02 08:00,2,148.36,148.36,148.3,148.3,11
20151201|2015-09-02 08:30,2,148.19,148.27,148.17,148.24,153
20151201|2015-09-02 09:00,2,148.24,148.24,148.08,148.11,32
20151201|2015-09-02 09:30,2,148.23,148.33,148.23,148.33,76
20151201|2015-09-02 10:00,2,148.32,148.43,148.31,148.35,35
20151201|2015-09-02 10:30,2,148.32,148.53,148.32,148.53,16
20151201|2015-09-02 11:00,2,148.52,148.52,148.52,148.52,1
20151201|2015-09-03 01:00,3,148.46,148.46,148.36,148.44,161
20151201|2015-09-03 01:30,3,148.39,148.44,148.39,148.44,4
20151201|2015-09-03 02:00,3,148.43,148.49,148.39,148.4,101
20151201|2015-09-03 02:30,3,148.45,148.5,148.44,148.5,45
20151201|2015-09-03 03:00,3,148.5,148.52,148.39,148.39,149
20151201|2015-09-03 03:30,3,148.4,148.58,148.33,148.47,943
20151201|2015-09-03 04:00,3,148.5,148.54,148.43,148.54,381
20151201|2015-09-03 04:30,3,148.53,148.55,148.49,148.55,97
20151201|2015-09-03 05:00,3,148.56,148.66,148.56,148.6,331
20151201|2015-09-03 05:30,3,148.61,148.67,148.61,148.63,142
20151201|2015-09-03 06:00,3,148.65,148.65,148.59,148.62,203
20151201|2015-09-03 06:30,3,148.63,148.73,148.63,148.72,517
20151201|2015-09-03 07:00,3,148.74,148.84,148.74,148.83,323
20151201|2015-09-03 07:30,3,148.83,149.31,148.83,149.14,1531
20151201|2015-09-03 08:00,3,149.14,149.29,149.11,149.23,1266
20151201|2015-09-03 08:30,3,149.23,149.23,149.06,149.09,423
20151201|2015-09-03 09:00,3,149.13,149.25,149.11,149.13,154
20151201|2015-09-03 09:30,3,149.13,149.15,148.95,149.15,266
20151201|2015-09-03 10:00,3,149.18,149.38,149.17,149.36,644
20151201|2015-09-03 10:30,3,149.37,149.43,149.31,149.42,364
20151201|2015-09-03 11:00,3,149.41,149.47,149.41,149.45,51
20151201|2015-09-03 11:30,3,149.43,149.44,149.4,149.4,78
20151201|2015-09-04 01:00,4,149.5,149.86,149.5,149.64,391
20151201|2015-09-04 01:30,4,149.6,149.62,149.53,149.56,450
20151201|2015-09-04 02:00,4,149.55,149.58,149.41,149.5,1535
20151201|2015-09-04 02:30,4,149.5,149.62,149.48,149.59,1260
20151201|2015-09-04 03:00,4,149.59,149.81,149.55,149.74,1503
20151201|2015-09-04 03:30,4,149.74,149.8,149.63,149.77,1639
20151201|2015-09-04 04:00,4,149.78,149.8,149.71,149.8,1320
20151201|2015-09-04 04:30,4,149.8,149.91,149.74,149.87,893
20151201|2015-09-04 05:00,4,149.89,149.94,149.83,149.87,540
20151201|2015-09-04 05:30,4,149.88,149.9,149.79,149.79,506
20151201|2015-09-04 06:00,4,149.79,149.82,149.75,149.78,370
20151201|2015-09-04 06:30,4,149.77,149.84,149.74,149.83,626
20151201|2015-09-04 07:00,4,149.82,149.91,149.8,149.82,750
20151201|2015-09-04 07:30,4,149.89,150.08,149.72,149.82,910
20151201|2015-09-04 08:00,4,149.83,150.1,149.83,149.97,992
20151201|2015-09-04 08:30,4,149.97,149.97,149.8,149.88,667
20151201|2015-09-04 09:00,4,149.88,149.94,149.8,149.8,623
20151201|2015-09-04 09:30,4,149.81,150.03,149.79,150,813
20151201|2015-09-04 10:00,4,150.01,150.1,150,150.09,1078
20151201|2015-09-04 10:30,4,150.09,150.09,150,150.03,389
20151201|2015-09-04 11:00,4,150.04,150.15,150.04,150.15,162
20151201|2015-09-04 11:30,4,150.13,150.19,150.06,150.06,67
20151201|2015-09-07 01:00,7,150.1,150.36,149.95,150.16,2485
20151201|2015-09-07 01:30,7,150.17,150.18,150.02,150.08,1171
20151201|2015-09-07 02:00,7,150.08,150.13,150.05,150.08,2169
20151201|2015-09-07 02:30,7,150.08,150.14,149.94,149.94,2020
20151201|2015-09-07 03:00,7,149.94,149.98,149.8,149.86,3020
20151201|2015-09-07 03:30,7,149.86,149.99,149.83,149.93,2658
20151201|2015-09-07 04:00,7,149.93,149.99,149.86,149.88,1760
20151201|2015-09-07 04:30,7,149.88,149.9,149.78,149.8,1901
20151201|2015-09-07 05:00,7,149.8,149.88,149.75,149.81,1835
20151201|2015-09-07 05:30,7,149.81,149.97,149.81,149.97,1208
20151201|2015-09-07 06:00,7,149.98,150.04,149.93,149.94,1268
20151201|2015-09-07 06:30,7,149.93,149.95,149.88,149.91,1298
20151201|2015-09-07 07:00,7,149.91,149.99,149.91,149.98,704
20151201|2015-09-07 07:30,7,149.99,150.07,149.97,150.05,1536
20151201|2015-09-07 08:00,7,150.04,150.05,149.94,149.94,2667
20151201|2015-09-07 08:30,7,149.94,149.98,149.87,149.96,2122
20151201|2015-09-07 09:00,7,149.96,150.01,149.92,149.95,3420
20151201|2015-09-07 09:30,7,149.96,149.96,149.88,149.89,1384
20151201|2015-09-07 10:00,7,149.89,149.89,149.75,149.76,3087
20151201|2015-09-07 10:30,7,149.76,149.77,149.72,149.75,521
20151201|2015-09-07 11:00,7,149.75,149.8,149.75,149.79,236
20151201|2015-09-07 11:30,7,149.8,149.81,149.79,149.8,308
20151201|2015-09-08 01:00,8,149.9,149.94,149.73,149.75,1456
20151201|2015-09-08 01:30,8,149.76,149.77,149.7,149.77,732
20151201|2015-09-08 02:00,8,149.76,149.84,149.67,149.82,2511
20151201|2015-09-08 02:30,8,149.82,149.82,149.63,149.67,4325
20151201|2015-09-08 03:00,8,149.66,149.86,149.63,149.78,4177
20151201|2015-09-08 03:30,8,149.78,149.91,149.75,149.91,2505
20151201|2015-09-08 04:00,8,149.9,150.03,149.88,150,3153
20151201|2015-09-08 04:30,8,150.01,150.1,149.92,150,3340
20151201|2015-09-08 05:00,8,150,150.13,149.93,150.06,7399
20151201|2015-09-08 05:30,8,150.06,150.13,150.03,150.12,2705
20151201|2015-09-08 06:00,8,150.12,150.23,150.1,150.11,1869
20151201|2015-09-08 06:30,8,150.12,150.14,150.06,150.14,2332
20151201|2015-09-08 07:00,8,150.14,150.19,150.06,150.06,3327
20151201|2015-09-08 07:30,8,150.06,150.08,149.78,149.79,5611
20151201|2015-09-08 08:00,8,149.78,149.96,149.77,149.94,3416
20151201|2015-09-08 08:30,8,149.94,150.05,149.92,150.04,4409
20151201|2015-09-08 09:00,8,150.03,150.07,150,150.03,2000
20151201|2015-09-08 09:30,8,150.02,150.04,149.97,150.04,2153
20151201|2015-09-08 10:00,8,150.04,150.08,149.97,150.01,1868
20151201|2015-09-08 10:30,8,150.01,150.03,149.98,150.03,568
20151201|2015-09-08 11:00,8,150.03,150.04,149.93,149.95,528
20151201|2015-09-08 11:30,8,149.94,149.94,149.89,149.89,152
20151201|2015-09-09 01:00,9,149.8,149.89,149.7,149.89,2350
20151201|2015-09-09 01:30,9,149.9,149.92,149.82,149.82,1381
20151201|2015-09-09 02:00,9,149.82,149.85,149.65,149.7,3349
20151201|2015-09-09 02:30,9,149.7,149.79,149.67,149.79,2426
20151201|2015-09-09 03:00,9,149.78,149.9,149.78,149.85,3311
20151201|2015-09-09 03:30,9,149.85,149.98,149.85,149.97,4038
20151201|2015-09-09 04:00,9,149.97,150.09,149.96,150.05,4081
20151201|2015-09-09 04:30,9,150.05,150.11,150.01,150.09,2976
20151201|2015-09-09 05:00,9,150.08,150.12,150.01,150.11,2736
20151201|2015-09-09 05:30,9,150.11,150.13,150.02,150.03,3665
20151201|2015-09-09 06:00,9,150.03,150.07,150,150.01,2549
20151201|2015-09-09 06:30,9,150.01,150.05,149.97,150.02,2062
20151201|2015-09-09 07:00,9,150.02,150.14,150.01,150.11,1798
20151201|2015-09-09 07:30,9,150.1,150.1,149.92,149.92,3441
20151201|2015-09-09 08:00,9,149.92,149.95,149.78,149.79,6213
20151201|2015-09-09 08:30,9,149.79,149.82,149.72,149.73,5147
20151201|2015-09-09 09:00,9,149.73,149.79,149.64,149.76,7615
20151201|2015-09-09 09:30,9,149.76,149.97,149.76,149.94,4650
20151201|2015-09-09 10:00,9,149.94,150,149.89,149.98,3839
20151201|2015-09-09 10:30,9,149.98,150.07,149.96,150.03,1727
20151201|2015-09-09 11:00,9,150.04,150.05,149.97,149.98,232
20151201|2015-09-09 11:30,9,149.97,150.01,149.96,150,383
20151201|2015-09-10 01:00,10,150.26,150.32,150.16,150.2,1590
20151201|2015-09-10 01:30,10,150.21,150.4,150.2,150.33,999
20151201|2015-09-10 02:00,10,150.34,150.36,150.19,150.21,2529
20151201|2015-09-10 02:30,10,150.21,150.4,150.21,150.3,3557
20151201|2015-09-10 03:00,10,150.3,150.4,150.26,150.38,4409
20151201|2015-09-10 03:30,10,150.39,150.41,150.19,150.25,5328
20151201|2015-09-10 04:00,10,150.23,150.27,150.16,150.16,3754
20151201|2015-09-10 04:30,10,150.16,150.16,150.06,150.1,4435
20151201|2015-09-10 05:00,10,150.11,150.21,150.06,150.15,2965
20151201|2015-09-10 05:30,10,150.16,150.18,150.1,150.15,876
20151201|2015-09-10 06:00,10,150.14,150.25,150.09,150.24,1427
20151201|2015-09-10 06:30,10,150.24,150.25,150.18,150.21,3011
20151201|2015-09-10 07:00,10,150.21,150.23,150.12,150.2,1355
20151201|2015-09-10 07:30,10,150.2,150.3,150.16,150.26,2933
20151201|2015-09-10 08:00,10,150.26,150.26,150.17,150.24,1821
20151201|2015-09-10 08:30,10,150.23,150.25,150.14,150.22,3371
20151201|2015-09-10 09:00,10,150.21,150.32,150.19,150.24,3215
20151201|2015-09-10 09:30,10,150.23,150.26,150.13,150.14,4343
20151201|2015-09-10 10:00,10,150.13,150.18,150.08,150.09,4196
20151201|2015-09-10 10:30,10,150.09,150.1,150.04,150.06,891
20151201|2015-09-10 11:00,10,150.06,150.09,150.06,150.07,812
20151201|2015-09-10 11:30,10,150.08,150.09,150.04,150.08,299
20151201|2015-09-10 12:00,10,150.1,150.1,150.1,150.1,1
20151201|2015-09-11 01:00,11,150.2,150.2,150.13,150.18,638
20151201|2015-09-11 01:30,11,150.17,150.25,150.17,150.24,354
20151201|2015-09-11 02:00,11,150.24,150.31,150.15,150.22,1523
20151201|2015-09-11 02:30,11,150.21,150.21,150.11,150.12,2332
20151201|2015-09-11 03:00,11,150.11,150.16,150.07,150.07,2516
20151201|2015-09-11 03:30,11,150.07,150.25,150.07,150.25,3159
20151201|2015-09-11 04:00,11,150.26,150.35,150.19,150.33,5683
20151201|2015-09-11 04:30,11,150.32,150.32,150.2,150.23,4100
20151201|2015-09-11 05:00,11,150.22,150.33,150.21,150.31,2605
20151201|2015-09-11 05:30,11,150.31,150.42,150.28,150.41,2560
20151201|2015-09-11 06:00,11,150.42,150.5,150.42,150.46,2286
20151201|2015-09-11 06:30,11,150.45,150.49,150.4,150.46,1874
20151201|2015-09-11 07:00,11,150.47,150.54,150.44,150.48,2191
20151201|2015-09-11 07:30,11,150.47,150.55,150.43,150.44,3219
20151201|2015-09-11 08:00,11,150.46,150.48,150.39,150.39,2123
20151201|2015-09-11 08:30,11,150.39,150.58,150.32,150.58,4278
20151201|2015-09-11 09:00,11,150.58,150.6,150.44,150.52,4969
20151201|2015-09-11 09:30,11,150.53,150.57,150.48,150.56,2090
20151201|2015-09-11 10:00,11,150.55,150.64,150.54,150.54,4078
20151201|2015-09-11 10:30,11,150.53,150.6,150.5,150.58,1895
20151201|2015-09-11 11:00,11,150.58,150.58,150.51,150.53,302
20151201|2015-09-11 11:30,11,150.53,150.53,150.48,150.48,187
20151201|2015-09-14 01:00,14,150.58,150.58,150.49,150.53,847
20151201|2015-09-14 01:30,14,150.53,150.54,150.47,150.5,840
20151201|2015-09-14 02:00,14,150.49,150.5,150.35,150.49,2505
20151201|2015-09-14 02:30,14,150.49,150.55,150.48,150.54,1872
20151201|2015-09-14 03:00,14,150.54,150.65,150.52,150.63,2394
20151201|2015-09-14 03:30,14,150.63,150.71,150.62,150.68,1808
20151201|2015-09-14 04:00,14,150.68,150.7,150.62,150.68,2078
20151201|2015-09-14 04:30,14,150.69,150.74,150.63,150.64,2289
20151201|2015-09-14 05:00,14,150.64,150.67,150.61,150.65,1377
20151201|2015-09-14 05:30,14,150.65,150.65,150.56,150.59,2036
20151201|2015-09-14 06:00,14,150.59,150.7,150.58,150.69,1092
20151201|2015-09-14 06:30,14,150.69,150.79,150.65,150.75,1432
20151201|2015-09-14 07:00,14,150.75,150.81,150.72,150.75,2660
20151201|2015-09-14 07:30,14,150.75,150.75,150.67,150.74,1245
20151201|2015-09-14 08:00,14,150.75,150.78,150.72,150.78,1364
20151201|2015-09-14 08:30,14,150.78,150.82,150.76,150.76,1621
20151201|2015-09-14 09:00,14,150.76,150.78,150.69,150.76,1579
20151201|2015-09-14 09:30,14,150.76,150.77,150.58,150.58,1410
20151201|2015-09-14 10:00,14,150.59,150.6,150.52,150.55,2373
20151201|2015-09-14 10:30,14,150.56,150.61,150.53,150.57,584
20151201|2015-09-14 11:00,14,150.56,150.61,150.56,150.6,150
20151201|2015-09-14 11:30,14,150.59,150.59,150.52,150.52,164
20151201|2015-09-15 01:00,15,150.62,150.69,150.56,150.6,527
20151201|2015-09-15 01:30,15,150.59,150.61,150.49,150.51,697
20151201|2015-09-15 02:00,15,150.51,150.55,150.46,150.47,2940
20151201|2015-09-15 02:30,15,150.47,150.57,150.44,150.52,3663
20151201|2015-09-15 03:00,15,150.51,150.6,150.48,150.56,2452
20151201|2015-09-15 03:30,15,150.56,150.56,150.45,150.46,1403
20151201|2015-09-15 04:00,15,150.48,150.55,150.44,150.5,2908
20151201|2015-09-15 04:30,15,150.49,150.54,150.48,150.52,3077
20151201|2015-09-15 05:00,15,150.53,150.63,150.51,150.58,2338
20151201|2015-09-15 05:30,15,150.57,150.59,150.54,150.55,673
20151201|2015-09-15 06:00,15,150.55,150.59,150.45,150.48,2346
20151201|2015-09-15 06:30,15,150.48,150.56,150.46,150.46,1590
20151201|2015-09-15 07:00,15,150.45,150.46,150.36,150.41,5123
20151201|2015-09-15 07:30,15,150.41,150.45,150.24,150.26,4785
20151201|2015-09-15 08:00,15,150.27,150.27,150.06,150.07,5757
20151201|2015-09-15 08:30,15,150.08,150.15,149.81,149.89,5825
20151201|2015-09-15 09:00,15,149.89,149.94,149.68,149.8,6814
20151201|2015-09-15 09:30,15,149.79,149.79,149.53,149.59,5538
20151201|2015-09-15 10:00,15,149.59,149.68,149.56,149.64,2738
20151201|2015-09-15 10:30,15,149.65,149.7,149.57,149.58,1346
20151201|2015-09-15 11:00,15,149.58,149.58,149.4,149.4,839
20151201|2015-09-15 11:30,15,149.41,149.43,149.32,149.38,445
20151201|2015-09-16 01:00,16,149.42,149.42,149.1,149.32,2647
20151201|2015-09-16 01:30,16,149.33,149.5,149.32,149.48,1429
20151201|2015-09-16 02:00,16,149.48,149.53,149.36,149.48,2699
20151201|2015-09-16 02:30,16,149.48,149.67,149.47,149.61,3378
20151201|2015-09-16 03:00,16,149.61,149.72,149.59,149.61,3016
20151201|2015-09-16 03:30,16,149.61,149.61,149.47,149.56,3397
20151201|2015-09-16 04:00,16,149.56,149.63,149.53,149.58,1793
20151201|2015-09-16 04:30,16,149.58,149.61,149.29,149.43,5386
20151201|2015-09-16 05:00,16,149.43,149.46,149.31,149.43,2379
20151201|2015-09-16 05:30,16,149.42,149.43,149.13,149.21,2596
20151201|2015-09-16 06:00,16,149.2,149.21,149,149.16,2777
20151201|2015-09-16 06:30,16,149.16,149.3,149.13,149.21,2860
20151201|2015-09-16 07:00,16,149.2,149.22,149.07,149.07,2147
20151201|2015-09-16 07:30,16,149.07,149.25,148.96,149.05,4921
20151201|2015-09-16 08:00,16,149.05,149.17,148.98,149.13,2372
20151201|2015-09-16 08:30,16,149.13,149.35,149.13,149.3,4715
20151201|2015-09-16 09:00,16,149.3,149.36,149.23,149.29,3395
20151201|2015-09-16 09:30,16,149.29,149.36,149.26,149.36,1892
20151201|2015-09-16 10:00,16,149.36,149.37,149.18,149.21,4319
20151201|2015-09-16 10:30,16,149.2,149.26,149.13,149.22,1053
20151201|2015-09-16 11:00,16,149.2,149.23,149.17,149.17,372
20151201|2015-09-16 11:30,16,149.15,149.23,149.12,149.23,184
20151201|2015-09-17 01:00,17,149.17,149.22,149.06,149.14,1304
20151201|2015-09-17 01:30,17,149.15,149.25,149.15,149.19,783
20151201|2015-09-17 02:00,17,149.19,149.25,149.13,149.24,2271
20151201|2015-09-17 02:30,17,149.23,149.23,148.99,149.02,3936
20151201|2015-09-17 03:00,17,149.02,149.11,149.01,149.08,3166
20151201|2015-09-17 03:30,17,149.09,149.19,149.07,149.14,7001
20151201|2015-09-17 04:00,17,149.14,149.33,149.14,149.25,4968
20151201|2015-09-17 04:30,17,149.25,149.31,149.16,149.18,6016
20151201|2015-09-17 05:00,17,149.19,149.4,149.18,149.29,5615
20151201|2015-09-17 05:30,17,149.29,149.32,149.22,149.26,1799
20151201|2015-09-17 06:00,17,149.26,149.33,149.26,149.31,1235
20151201|2015-09-17 06:30,17,149.33,149.39,149.3,149.34,1604
20151201|2015-09-17 07:00,17,149.34,149.35,149.23,149.27,2109
20151201|2015-09-17 07:30,17,149.24,149.3,149.21,149.22,2101
20151201|2015-09-17 08:00,17,149.22,149.25,149.16,149.18,1597
20151201|2015-09-17 08:30,17,149.18,149.24,149.13,149.23,3130
20151201|2015-09-17 09:00,17,149.23,149.26,149.2,149.25,4788
20151201|2015-09-17 09:30,17,149.25,149.29,149.19,149.29,3090
20151201|2015-09-17 10:00,17,149.28,149.33,149.22,149.22,2258
20151201|2015-09-17 10:30,17,149.22,149.25,149.21,149.24,1272
20151201|2015-09-17 11:00,17,149.23,149.25,149.18,149.23,729
20151201|2015-09-17 11:30,17,149.23,149.23,149.15,149.15,445
20151201|2015-09-17 12:00,17,149.15,149.15,149.15,149.15,1
20151201|2015-09-18 01:00,18,150.23,150.65,150.23,150.43,4610
20151201|2015-09-18 01:30,18,150.44,150.66,150.42,150.51,3813
20151201|2015-09-18 02:00,18,150.51,150.65,150.5,150.53,5430
20151201|2015-09-18 02:30,18,150.54,150.54,150.25,150.3,7559
20151201|2015-09-18 03:00,18,150.3,150.4,150.27,150.38,3960
20151201|2015-09-18 03:30,18,150.38,150.53,150.38,150.51,3805
20151201|2015-09-18 04:00,18,150.51,150.61,150.42,150.61,3394
20151201|2015-09-18 04:30,18,150.61,150.66,150.49,150.65,2909
20151201|2015-09-18 05:00,18,150.66,150.85,150.61,150.83,4661
20151201|2015-09-18 05:30,18,150.83,150.85,150.77,150.84,2985
20151201|2015-09-18 06:00,18,150.84,151.07,150.83,151.05,6542
20151201|2015-09-18 06:30,18,151.05,151.11,150.88,150.91,4620
20151201|2015-09-18 07:00,18,150.91,151.04,150.87,150.87,4113
20151201|2015-09-18 07:30,18,150.87,150.9,150.78,150.87,3812
20151201|2015-09-18 08:00,18,150.87,151.02,150.87,150.96,3409
20151201|2015-09-18 08:30,18,150.96,151.04,150.9,151.02,3582
20151201|2015-09-18 09:00,18,151.02,151.09,150.78,150.8,4324
20151201|2015-09-18 09:30,18,150.79,150.91,150.77,150.77,2598
20151201|2015-09-18 10:00,18,150.77,150.88,150.75,150.86,3920
20151201|2015-09-18 10:30,18,150.87,150.95,150.83,150.89,1516
20151201|2015-09-18 11:00,18,150.89,151.01,150.85,150.99,532
20151201|2015-09-18 11:30,18,150.99,151,150.94,150.96,225
20151201|2015-09-18 12:00,18,150.93,150.93,150.93,150.93,1
20151201|2015-09-21 01:00,21,150.92,150.99,150.78,150.82,2020
20151201|2015-09-21 01:30,21,150.81,150.81,150.71,150.79,2135
20151201|2015-09-21 02:00,21,150.79,150.88,150.76,150.82,3807
20151201|2015-09-21 02:30,21,150.81,150.83,150.67,150.77,2587
20151201|2015-09-21 03:00,21,150.77,150.8,150.7,150.75,1595
20151201|2015-09-21 03:30,21,150.75,150.82,150.68,150.7,1791
20151201|2015-09-21 04:00,21,150.71,150.72,150.59,150.63,2811
20151201|2015-09-21 04:30,21,150.63,150.73,150.61,150.61,2456
20151201|2015-09-21 05:00,21,150.61,150.63,150.54,150.58,3172
20151201|2015-09-21 05:30,21,150.58,150.67,150.57,150.64,1057
20151201|2015-09-21 06:00,21,150.64,150.65,150.57,150.59,789
20151201|2015-09-21 06:30,21,150.59,150.66,150.55,150.64,1742
20151201|2015-09-21 07:00,21,150.65,150.72,150.6,150.71,935
20151201|2015-09-21 07:30,21,150.7,150.74,150.62,150.62,2213
20151201|2015-09-21 08:00,21,150.62,150.67,150.53,150.53,4137
20151201|2015-09-21 08:30,21,150.53,150.58,150.41,150.56,4584
20151201|2015-09-21 09:00,21,150.56,150.6,150.47,150.47,3976
20151201|2015-09-21 09:30,21,150.47,150.53,150.44,150.5,4208
20151201|2015-09-21 10:00,21,150.5,150.62,150.47,150.62,3289
20151201|2015-09-21 10:30,21,150.62,150.65,150.55,150.55,1261
20151201|2015-09-21 11:00,21,150.55,150.56,150.48,150.49,381
20151201|2015-09-21 11:30,21,150.51,150.57,150.5,150.56,233
20151201|2015-09-21 12:00,21,150.55,150.55,150.55,150.55,1
20151201|2015-09-22 01:00,22,150.64,150.69,150.53,150.67,637
20151201|2015-09-22 01:30,22,150.67,150.85,150.67,150.76,1272
20151201|2015-09-22 02:00,22,150.76,150.9,150.74,150.88,1501
20151201|2015-09-22 02:30,22,150.89,151,150.82,151,2903
20151201|2015-09-22 03:00,22,150.99,151.06,150.95,151.02,4569
20151201|2015-09-22 03:30,22,151.02,151.05,150.94,150.95,4255
20151201|2015-09-22 04:00,22,150.95,151.13,150.95,151.06,2893
20151201|2015-09-22 04:30,22,151.06,151.12,151,151.09,2134
20151201|2015-09-22 05:00,22,151.09,151.34,151.08,151.26,5267
20151201|2015-09-22 05:30,22,151.26,151.4,151.23,151.31,4415
20151201|2015-09-22 06:00,22,151.32,151.37,151.25,151.32,2258
20151201|2015-09-22 06:30,22,151.31,151.33,151.22,151.23,2621
20151201|2015-09-22 07:00,22,151.23,151.35,151.21,151.32,1407
20151201|2015-09-22 07:30,22,151.31,151.49,151.29,151.49,3052
20151201|2015-09-22 08:00,22,151.48,151.52,151.4,151.46,4264
20151201|2015-09-22 08:30,22,151.45,151.46,151.35,151.44,3955
20151201|2015-09-22 09:00,22,151.43,151.55,151.39,151.47,4303
20151201|2015-09-22 09:30,22,151.48,151.66,151.48,151.63,5289
20151201|2015-09-22 10:00,22,151.63,151.7,151.56,151.6,5112
20151201|2015-09-22 10:30,22,151.61,151.73,151.6,151.71,1195
20151201|2015-09-22 11:00,22,151.72,151.74,151.64,151.67,564
20151201|2015-09-22 11:30,22,151.68,151.74,151.66,151.66,600
20151201|2015-09-23 01:00,23,151.83,151.94,151.68,151.68,1604
20151201|2015-09-23 01:30,23,151.68,151.68,151.55,151.61,586
20151201|2015-09-23 02:00,23,151.61,151.65,151.55,151.58,2566
20151201|2015-09-23 02:30,23,151.59,151.59,151.39,151.44,5280
20151201|2015-09-23 03:00,23,151.45,151.5,151.4,151.49,2851
20151201|2015-09-23 03:30,23,151.5,151.52,151.38,151.38,1992
20151201|2015-09-23 04:00,23,151.38,151.44,151.34,151.42,2974
20151201|2015-09-23 04:30,23,151.41,151.48,151.39,151.48,2895
20151201|2015-09-23 05:00,23,151.47,151.55,151.46,151.52,1711
20151201|2015-09-23 05:30,23,151.53,151.61,151.47,151.48,1740
20151201|2015-09-23 06:00,23,151.48,151.58,151.46,151.52,1137
20151201|2015-09-23 06:30,23,151.53,151.62,151.52,151.61,1489
20151201|2015-09-23 07:00,23,151.61,151.66,151.54,151.6,1840
20151201|2015-09-23 07:30,23,151.6,151.82,151.6,151.75,2907
20151201|2015-09-23 08:00,23,151.76,151.83,151.52,151.52,4617
20151201|2015-09-23 08:30,23,151.53,151.56,151.44,151.51,2605
20151201|2015-09-23 09:00,23,151.51,151.56,151.35,151.37,3657
20151201|2015-09-23 09:30,23,151.37,151.54,151.34,151.54,4122
20151201|2015-09-23 10:00,23,151.54,151.61,151.47,151.61,2133
20151201|2015-09-23 10:30,23,151.61,151.67,151.59,151.63,1915
20151201|2015-09-23 11:00,23,151.62,151.66,151.57,151.59,552
20151201|2015-09-23 11:30,23,151.6,151.61,151.55,151.6,296
20151201|2015-09-24 01:00,24,151.69,151.77,151.56,151.57,1507
20151201|2015-09-24 01:30,24,151.56,151.56,151.42,151.43,3493
20151201|2015-09-24 02:00,24,151.43,151.51,151.4,151.4,2770
20151201|2015-09-24 02:30,24,151.39,151.5,151.33,151.5,2277
20151201|2015-09-24 03:00,24,151.5,151.5,151.29,151.37,3097
20151201|2015-09-24 03:30,24,151.37,151.43,151.3,151.34,4541
20151201|2015-09-24 04:00,24,151.34,151.48,151.34,151.45,2996
20151201|2015-09-24 04:30,24,151.44,151.57,151.37,151.53,4041
20151201|2015-09-24 05:00,24,151.52,151.62,151.52,151.59,3312
20151201|2015-09-24 05:30,24,151.59,151.87,151.59,151.8,5023
20151201|2015-09-24 06:00,24,151.79,151.87,151.77,151.79,3051
20151201|2015-09-24 06:30,24,151.8,151.81,151.7,151.73,3170
20151201|2015-09-24 07:00,24,151.73,151.75,151.66,151.68,4567
20151201|2015-09-24 07:30,24,151.69,151.78,151.63,151.67,4199
20151201|2015-09-24 08:00,24,151.66,151.83,151.66,151.78,5776
20151201|2015-09-24 08:30,24,151.79,151.94,151.77,151.88,6370
20151201|2015-09-24 09:00,24,151.89,151.89,151.75,151.86,4272
20151201|2015-09-24 09:30,24,151.87,151.88,151.63,151.63,5543
20151201|2015-09-24 10:00,24,151.64,151.72,151.57,151.6,5845
20151201|2015-09-24 10:30,24,151.61,151.61,151.4,151.42,2580
20151201|2015-09-24 11:00,24,151.42,151.43,151.35,151.4,539
20151201|2015-09-24 11:30,24,151.37,151.41,151.34,151.39,660
20151201|2015-09-25 01:00,25,151.18,151.29,151.12,151.24,1053
20151201|2015-09-25 01:30,25,151.24,151.25,150.99,151.05,1517
20151201|2015-09-25 02:00,25,151.04,151.05,150.81,150.98,6431
20151201|2015-09-25 02:30,25,150.98,151.11,150.88,151.07,3693
20151201|2015-09-25 03:00,25,151.06,151.1,150.79,150.88,3865
20151201|2015-09-25 03:30,25,150.88,151.02,150.88,150.95,3763
20151201|2015-09-25 04:00,25,150.95,151.03,150.92,150.99,1958
20151201|2015-09-25 04:30,25,150.99,151,150.83,150.91,2943
20151201|2015-09-25 05:00,25,150.91,150.92,150.8,150.85,4070
20151201|2015-09-25 05:30,25,150.84,150.94,150.84,150.91,2282
20151201|2015-09-25 06:00,25,150.91,150.94,150.84,150.86,2764
20151201|2015-09-25 06:30,25,150.87,150.88,150.68,150.68,4666
20151201|2015-09-25 07:00,25,150.67,150.73,150.6,150.7,3855
20151201|2015-09-25 07:30,25,150.68,150.77,150.6,150.71,2876
20151201|2015-09-25 08:00,25,150.72,150.8,150.67,150.76,1741
20151201|2015-09-25 08:30,25,150.76,150.88,150.72,150.75,3019
20151201|2015-09-25 09:00,25,150.76,150.95,150.74,150.91,3299
20151201|2015-09-25 09:30,25,150.9,150.94,150.79,150.8,2937
20151201|2015-09-25 10:00,25,150.8,150.92,150.75,150.79,2562
20151201|2015-09-25 10:30,25,150.79,150.87,150.76,150.81,1195
20151201|2015-09-25 11:00,25,150.81,150.81,150.75,150.76,348
20151201|2015-09-25 11:30,25,150.75,150.84,150.72,150.84,229
20151201|2015-09-28 01:00,28,151.04,151.08,150.99,151.01,920
20151201|2015-09-28 01:30,28,151,151.02,150.83,150.89,844
20151201|2015-09-28 02:00,28,150.88,150.99,150.84,150.95,1761
20151201|2015-09-28 02:30,28,150.94,150.97,150.83,150.94,2594
20151201|2015-09-28 03:00,28,150.94,150.94,150.84,150.92,1443
20151201|2015-09-28 03:30,28,150.92,151.04,150.9,150.95,2703
20151201|2015-09-28 04:00,28,150.95,151.11,150.91,151.08,2396
20151201|2015-09-28 04:30,28,151.07,151.15,151.04,151.14,2046
20151201|2015-09-28 05:00,28,151.13,151.22,151.08,151.17,2365
20151201|2015-09-28 05:30,28,151.17,151.28,151.15,151.21,3299
20151201|2015-09-28 06:00,28,151.21,151.25,151.13,151.13,2144
20151201|2015-09-28 06:30,28,151.13,151.31,151.13,151.24,2273
20151201|2015-09-28 07:00,28,151.24,151.25,151.19,151.21,1211
20151201|2015-09-28 07:30,28,151.21,151.21,151.06,151.07,3122
20151201|2015-09-28 08:00,28,151.07,151.14,151,151.06,4444
20151201|2015-09-28 08:30,28,151.06,151.25,151.06,151.19,4738
20151201|2015-09-28 09:00,28,151.2,151.33,151.19,151.21,3125
20151201|2015-09-28 09:30,28,151.21,151.27,151.11,151.13,3080
20151201|2015-09-28 10:00,28,151.13,151.3,151.13,151.3,3653
20151201|2015-09-28 10:30,28,151.29,151.45,151.28,151.43,2564
20151201|2015-09-28 11:00,28,151.43,151.49,151.41,151.45,800
20151201|2015-09-28 11:30,28,151.45,151.51,151.42,151.42,155
20151201|2015-09-28 12:00,28,151.4,151.4,151.4,151.4,1
20151201|2015-09-29 01:00,29,151.59,151.72,151.54,151.56,1677
20151201|2015-09-29 01:30,29,151.57,151.63,151.51,151.53,1257
20151201|2015-09-29 02:00,29,151.53,151.58,151.4,151.41,4533
20151201|2015-09-29 02:30,29,151.42,151.44,151.29,151.34,3581
20151201|2015-09-29 03:00,29,151.35,151.38,151.24,151.27,4396
20151201|2015-09-29 03:30,29,151.27,151.32,151.15,151.15,4510
20151201|2015-09-29 04:00,29,151.15,151.29,151.06,151.27,5135
20151201|2015-09-29 04:30,29,151.27,151.31,151.17,151.23,3980
20151201|2015-09-29 05:00,29,151.22,151.32,151.21,151.21,1899
20151201|2015-09-29 05:30,29,151.2,151.24,151.15,151.24,2616
20151201|2015-09-29 06:00,29,151.25,151.28,151.19,151.26,1690
20151201|2015-09-29 06:30,29,151.27,151.27,151.17,151.19,1324
20151201|2015-09-29 07:00,29,151.2,151.2,151.1,151.17,2939
20151201|2015-09-29 07:30,29,151.16,151.2,151.12,151.18,2167
20151201|2015-09-29 08:00,29,151.19,151.39,151.18,151.38,3940
20151201|2015-09-29 08:30,29,151.38,151.52,151.38,151.43,4355
20151201|2015-09-29 09:00,29,151.43,151.5,151.3,151.32,4636
20151201|2015-09-29 09:30,29,151.32,151.45,151.27,151.41,2841
20151201|2015-09-29 10:00,29,151.4,151.48,151.34,151.41,2809
20151201|2015-09-29 10:30,29,151.43,151.5,151.42,151.5,1208
20151201|2015-09-29 11:00,29,151.51,151.61,151.5,151.59,808
20151201|2015-09-29 11:30,29,151.59,151.64,151.56,151.64,638
20151201|2015-09-30 01:00,30,151.38,151.51,151.37,151.48,1322
20151201|2015-09-30 01:30,30,151.47,151.49,151.37,151.42,779
20151201|2015-09-30 02:00,30,151.42,151.51,151.39,151.5,3443
20151201|2015-09-30 02:30,30,151.49,151.52,151.45,151.51,2253
20151201|2015-09-30 03:00,30,151.5,151.53,151.42,151.47,3767
20151201|2015-09-30 03:30,30,151.47,151.49,151.33,151.38,3089
20151201|2015-09-30 04:00,30,151.39,151.44,151.35,151.43,3845
20151201|2015-09-30 04:30,30,151.42,151.47,151.4,151.41,3010
20151201|2015-09-30 05:00,30,151.4,151.45,151.36,151.37,4357
20151201|2015-09-30 05:30,30,151.36,151.39,151.29,151.37,4051
20151201|2015-09-30 06:00,30,151.37,151.43,151.3,151.34,2666
20151201|2015-09-30 06:30,30,151.34,151.44,151.31,151.44,3471
20151201|2015-09-30 07:00,30,151.43,151.58,151.41,151.58,3564
20151201|2015-09-30 07:30,30,151.59,151.63,151.54,151.54,4868
20151201|2015-09-30 08:00,30,151.55,151.66,151.55,151.64,4441
20151201|2015-09-30 08:30,30,151.64,151.71,151.6,151.65,4926
20151201|2015-09-30 09:00,30,151.64,151.72,151.59,151.7,3204
20151201|2015-09-30 09:30,30,151.71,151.73,151.57,151.64,4468
20151201|2015-09-30 10:00,30,151.64,151.67,151.57,151.6,12725
20151201|2015-09-30 10:30,30,151.6,151.64,151.55,151.55,3513
20151201|2015-09-30 11:00,30,151.56,151.61,151.54,151.59,819
20151201|2015-09-30 11:30,30,151.59,151.6,151.56,151.58,174
20151201|2015-09-30 12:00,30,151.56,151.56,151.56,151.56,1
20151201|2015-10-01 01:00,1,151.56,151.56,151.4,151.41,2094
20151201|2015-10-01 01:30,1,151.4,151.4,151.29,151.37,4435
20151201|2015-10-01 02:00,1,151.36,151.52,151.36,151.47,4854
20151201|2015-10-01 02:30,1,151.47,151.58,151.46,151.54,5772
20151201|2015-10-01 03:00,1,151.54,151.64,151.51,151.54,5776
20151201|2015-10-01 03:30,1,151.55,151.7,151.51,151.67,23072
20151201|2015-10-01 04:00,1,151.68,151.93,151.64,151.87,11797
20151201|2015-10-01 04:30,1,151.87,152.02,151.86,151.94,7108
20151201|2015-10-01 05:00,1,151.94,152.07,151.92,152.06,6248
20151201|2015-10-01 05:30,1,152.05,152.11,152,152.01,3744
20151201|2015-10-01 06:00,1,152.01,152.04,151.94,152.02,3532
20151201|2015-10-01 06:30,1,152.02,152.16,152.02,152.13,3394
20151201|2015-10-01 07:00,1,152.14,152.23,152.1,152.13,7561
20151201|2015-10-01 07:30,1,152.15,152.3,152.11,152.26,4347
20151201|2015-10-01 08:00,1,152.27,152.33,152.2,152.21,5751
20151201|2015-10-01 08:30,1,152.21,152.31,152.14,152.29,5851
20151201|2015-10-01 09:00,1,152.28,152.32,152.06,152.08,10975
20151201|2015-10-01 09:30,1,152.07,152.18,152.06,152.18,7410
20151201|2015-10-01 10:00,1,152.18,152.3,152.16,152.28,5207
20151201|2015-10-01 10:30,1,152.29,152.35,152.25,152.3,2435
20151201|2015-10-01 11:00,1,152.29,152.34,152.27,152.29,987
20151201|2015-10-01 11:30,1,152.28,152.31,152.24,152.24,677
20151201|2015-10-02 01:00,2,152.1,152.16,152.02,152.08,2412
20151201|2015-10-02 01:30,2,152.08,152.11,152.04,152.1,1736
20151201|2015-10-02 02:00,2,152.1,152.12,152.02,152.03,3356
20151201|2015-10-02 02:30,2,152.02,152.07,151.95,151.99,3885
20151201|2015-10-02 03:00,2,151.99,152,151.83,151.9,4111
20151201|2015-10-02 03:30,2,151.89,151.96,151.88,151.91,2907
20151201|2015-10-02 04:00,2,151.91,151.99,151.89,151.97,2847
20151201|2015-10-02 04:30,2,151.97,152.06,151.97,152.01,3593
20151201|2015-10-02 05:00,2,152.02,152.04,151.95,151.99,2827
20151201|2015-10-02 05:30,2,151.99,152.03,151.96,151.98,2707
20151201|2015-10-02 06:00,2,151.98,152.01,151.91,151.98,2222
20151201|2015-10-02 06:30,2,151.98,152.01,151.93,151.95,4054
20151201|2015-10-02 07:00,2,151.95,151.96,151.86,151.89,4617
20151201|2015-10-02 07:30,2,151.87,152.78,151.87,152.67,16131
20151201|2015-10-02 08:00,2,152.67,152.8,152.66,152.77,8494
20151201|2015-10-02 08:30,2,152.77,153.02,152.75,153.02,7063
20151201|2015-10-02 09:00,2,153.02,153.12,152.87,152.95,8068
20151201|2015-10-02 09:30,2,152.95,152.96,152.77,152.77,4828
20151201|2015-10-02 10:00,2,152.78,152.82,152.67,152.76,4952
20151201|2015-10-02 10:30,2,152.76,152.8,152.66,152.76,2653
20151201|2015-10-02 11:00,2,152.76,152.8,152.71,152.73,495
20151201|2015-10-02 11:30,2,152.71,152.75,152.65,152.71,380
20151201|2015-10-05 01:00,5,152.62,152.81,152.62,152.74,1647
20151201|2015-10-05 01:30,5,152.76,152.76,152.69,152.69,1123
20151201|2015-10-05 02:00,5,152.68,152.85,152.65,152.78,4236
20151201|2015-10-05 02:30,5,152.78,152.78,152.6,152.6,4302
20151201|2015-10-05 03:00,5,152.6,152.61,152.44,152.57,4133
20151201|2015-10-05 03:30,5,152.57,152.66,152.49,152.57,6894
20151201|2015-10-05 04:00,5,152.56,152.56,152.44,152.5,3745
20151201|2015-10-05 04:30,5,152.51,152.53,152.37,152.38,4351
20151201|2015-10-05 05:00,5,152.39,152.39,152.28,152.32,2980
20151201|2015-10-05 05:30,5,152.33,152.38,152.26,152.36,2807
20151201|2015-10-05 06:00,5,152.37,152.37,152.27,152.35,3421
20151201|2015-10-05 06:30,5,152.35,152.44,152.35,152.36,5175
20151201|2015-10-05 07:00,5,152.36,152.39,152.29,152.3,2231
20151201|2015-10-05 07:30,5,152.3,152.42,152.26,152.38,2967
20151201|2015-10-05 08:00,5,152.39,152.52,152.39,152.43,3379
20151201|2015-10-05 08:30,5,152.43,152.43,152.28,152.34,2227
20151201|2015-10-05 09:00,5,152.34,152.39,152.21,152.29,3824
20151201|2015-10-05 09:30,5,152.28,152.31,152.17,152.18,3452
20151201|2015-10-05 10:00,5,152.17,152.17,152.08,152.1,3494
20151201|2015-10-05 10:30,5,152.09,152.12,152.05,152.06,895
20151201|2015-10-05 11:00,5,152.04,152.05,151.99,152.03,208
20151201|2015-10-05 11:30,5,152.02,152.09,152.02,152.09,121
20151201|2015-10-05 12:00,5,152.12,152.12,152.12,152.12,1
20151201|2015-10-06 01:00,6,152.16,152.24,152.14,152.2,1520
20151201|2015-10-06 01:30,6,152.21,152.23,152.14,152.16,434
20151201|2015-10-06 02:00,6,152.16,152.23,152.04,152.08,2856
20151201|2015-10-06 02:30,6,152.09,152.13,152,152.04,2959
20151201|2015-10-06 03:00,6,152.04,152.12,152.04,152.09,2093
20151201|2015-10-06 03:30,6,152.08,152.16,152.04,152.07,3062
20151201|2015-10-06 04:00,6,152.07,152.09,151.87,151.94,4968
20151201|2015-10-06 04:30,6,151.95,152.03,151.89,151.95,4393
20151201|2015-10-06 05:00,6,151.96,151.97,151.75,151.75,6115
20151201|2015-10-06 05:30,6,151.75,151.78,151.61,151.76,4000
20151201|2015-10-06 06:00,6,151.75,151.89,151.75,151.85,2450
20151201|2015-10-06 06:30,6,151.85,151.94,151.83,151.84,2472
20151201|2015-10-06 07:00,6,151.84,151.85,151.64,151.69,2479
20151201|2015-10-06 07:30,6,151.69,151.75,151.49,151.49,5138
20151201|2015-10-06 08:00,6,151.5,151.66,151.44,151.62,3324
20151201|2015-10-06 08:30,6,151.62,151.65,151.49,151.5,4100
20151201|2015-10-06 09:00,6,151.5,151.8,151.48,151.79,6069
20151201|2015-10-06 09:30,6,151.79,151.83,151.7,151.8,3679
20151201|2015-10-06 10:00,6,151.8,151.81,151.64,151.65,3911
20151201|2015-10-06 10:30,6,151.65,151.73,151.65,151.72,1343
20151201|2015-10-06 11:00,6,151.73,151.76,151.69,151.74,260
20151201|2015-10-06 11:30,6,151.76,151.8,151.74,151.78,229
20151201|2015-10-06 12:00,6,151.79,151.79,151.79,151.79,1
20151201|2015-10-07 01:00,7,151.68,151.73,151.44,151.54,1886
20151201|2015-10-07 01:30,7,151.55,151.57,151.39,151.5,2135
20151201|2015-10-07 02:00,7,151.49,151.67,151.48,151.63,3513
20151201|2015-10-07 02:30,7,151.63,151.63,151.45,151.52,3824
20151201|2015-10-07 03:00,7,151.52,151.53,151.36,151.45,5391
20151201|2015-10-07 03:30,7,151.45,151.53,151.36,151.48,5001
20151201|2015-10-07 04:00,7,151.47,151.54,151.45,151.53,3709
20151201|2015-10-07 04:30,7,151.53,151.7,151.45,151.65,4550
20151201|2015-10-07 05:00,7,151.66,151.79,151.62,151.76,3688
20151201|2015-10-07 05:30,7,151.76,151.82,151.71,151.71,4001
20151201|2015-10-07 06:00,7,151.71,151.72,151.64,151.67,1851
20151201|2015-10-07 06:30,7,151.67,151.76,151.67,151.74,1773
20151201|2015-10-07 07:00,7,151.73,151.82,151.69,151.69,2765
20151201|2015-10-07 07:30,7,151.69,151.72,151.62,151.65,2555
20151201|2015-10-07 08:00,7,151.64,151.78,151.61,151.76,2674
20151201|2015-10-07 08:30,7,151.76,151.78,151.63,151.68,3640
20151201|2015-10-07 09:00,7,151.67,151.67,151.52,151.61,4405
20151201|2015-10-07 09:30,7,151.61,151.69,151.59,151.67,4877
20151201|2015-10-07 10:00,7,151.68,151.87,151.64,151.86,3467
20151201|2015-10-07 10:30,7,151.85,151.9,151.83,151.84,2241
20151201|2015-10-07 11:00,7,151.84,151.87,151.83,151.84,231
20151201|2015-10-07 11:30,7,151.84,151.87,151.81,151.84,259
20151201|2015-10-08 01:00,8,151.99,152.12,151.99,152.06,1209
20151201|2015-10-08 01:30,8,152.08,152.17,152.07,152.1,1354
20151201|2015-10-08 02:00,8,152.09,152.22,152.02,152.19,4463
20151201|2015-10-08 02:30,8,152.2,152.2,152.03,152.07,4141
20151201|2015-10-08 03:00,8,152.06,152.15,151.99,152.14,3040
20151201|2015-10-08 03:30,8,152.15,152.24,152.15,152.16,4778
20151201|2015-10-08 04:00,8,152.17,152.2,152.13,152.17,4834
20151201|2015-10-08 04:30,8,152.16,152.2,152.13,152.17,4211
20151201|2015-10-08 05:00,8,152.17,152.3,152.16,152.23,4501
20151201|2015-10-08 05:30,8,152.23,152.32,152.22,152.23,2896
20151201|2015-10-08 06:00,8,152.24,152.32,152.22,152.28,2610
20151201|2015-10-08 06:30,8,152.28,152.37,152.25,152.29,4325
20151201|2015-10-08 07:00,8,152.28,152.28,152.14,152.18,3155
20151201|2015-10-08 07:30,8,152.2,152.24,152.12,152.22,4171
20151201|2015-10-08 08:00,8,152.21,152.23,152.09,152.09,3487
20151201|2015-10-08 08:30,8,152.08,152.1,152.01,152.07,5123
20151201|2015-10-08 09:00,8,152.06,152.09,151.98,152.05,2845
20151201|2015-10-08 09:30,8,152.05,152.05,151.97,152.02,1840
20151201|2015-10-08 10:00,8,152.02,152.03,151.91,151.93,4760
20151201|2015-10-08 10:30,8,151.94,152.02,151.92,151.98,1203
20151201|2015-10-08 11:00,8,151.97,151.99,151.93,151.97,398
20151201|2015-10-08 11:30,8,151.96,151.99,151.92,151.96,297
20151201|2015-10-09 01:00,9,151.82,151.82,151.57,151.6,1930
20151201|2015-10-09 01:30,9,151.61,151.7,151.57,151.65,1775
20151201|2015-10-09 02:00,9,151.65,151.8,151.64,151.79,4893
20151201|2015-10-09 02:30,9,151.79,151.95,151.72,151.94,4703
20151201|2015-10-09 03:00,9,151.94,151.96,151.85,151.87,2533
20151201|2015-10-09 03:30,9,151.87,151.91,151.83,151.91,3708
20151201|2015-10-09 04:00,9,151.91,151.91,151.73,151.75,2685
20151201|2015-10-09 04:30,9,151.75,151.78,151.71,151.76,3672
20151201|2015-10-09 05:00,9,151.76,151.89,151.76,151.84,3465
20151201|2015-10-09 05:30,9,151.85,151.87,151.8,151.86,1814
20151201|2015-10-09 06:00,9,151.86,151.93,151.77,151.77,1607
20151201|2015-10-09 06:30,9,151.78,151.82,151.71,151.71,2425
20151201|2015-10-09 07:00,9,151.71,151.72,151.57,151.6,3694
20151201|2015-10-09 07:30,9,151.61,151.65,151.48,151.6,5329
20151201|2015-10-09 08:00,9,151.6,151.62,151.52,151.6,3273
20151201|2015-10-09 08:30,9,151.6,151.67,151.58,151.6,2827
20151201|2015-10-09 09:00,9,151.6,151.83,151.6,151.74,4112
20151201|2015-10-09 09:30,9,151.73,151.76,151.65,151.65,2390
20151201|2015-10-09 10:00,9,151.65,151.67,151.52,151.53,3389
20151201|2015-10-09 10:30,9,151.53,151.61,151.5,151.6,1194
20151201|2015-10-09 11:00,9,151.6,151.62,151.54,151.55,180
20151201|2015-10-09 11:30,9,151.55,151.63,151.55,151.63,162
20151201|2015-10-12 01:00,12,151.66,151.71,151.61,151.63,663
20151201|2015-10-12 01:30,12,151.62,151.64,151.52,151.57,627
20151201|2015-10-12 02:00,12,151.57,151.65,151.55,151.57,2130
20151201|2015-10-12 02:30,12,151.58,151.62,151.55,151.61,1695
20151201|2015-10-12 03:00,12,151.61,151.67,151.58,151.64,1592
20151201|2015-10-12 03:30,12,151.64,151.71,151.63,151.68,1500
20151201|2015-10-12 04:00,12,151.69,151.72,151.64,151.66,3991
20151201|2015-10-12 04:30,12,151.65,151.87,151.63,151.86,3345
20151201|2015-10-12 05:00,12,151.86,152.02,151.86,151.98,2736
20151201|2015-10-12 05:30,12,151.99,152.01,151.9,151.94,2125
20151201|2015-10-12 06:00,12,151.93,151.97,151.87,151.88,1297
20151201|2015-10-12 06:30,12,151.89,151.89,151.76,151.8,2097
20151201|2015-10-12 07:00,12,151.8,152.01,151.8,152,3364
20151201|2015-10-12 07:30,12,151.99,152.08,151.97,152.04,1884
20151201|2015-10-12 08:00,12,152.04,152.07,151.99,152.01,2343
20151201|2015-10-12 08:30,12,152.01,152.05,151.95,152.02,2511
20151201|2015-10-12 09:00,12,152.02,152.08,151.98,152.05,2997
20151201|2015-10-12 09:30,12,152.06,152.1,152.02,152.03,2186
20151201|2015-10-12 10:00,12,152.03,152.08,152.02,152.08,1888
20151201|2015-10-12 10:30,12,152.07,152.08,152.05,152.06,648
20151201|2015-10-12 11:00,12,152.07,152.1,152.06,152.09,263
20151201|2015-10-12 11:30,12,152.09,152.1,152,152.04,222
20151201|2015-10-13 01:00,13,152.04,152.19,151.98,152.18,1251
20151201|2015-10-13 01:30,13,152.17,152.19,152.11,152.12,1263
20151201|2015-10-13 02:00,13,152.12,152.24,152.06,152.24,2644
20151201|2015-10-13 02:30,13,152.24,152.29,152.15,152.16,5307
20151201|2015-10-13 03:00,13,152.16,152.31,152.14,152.3,3584
20151201|2015-10-13 03:30,13,152.29,152.36,152.26,152.3,4572
20151201|2015-10-13 04:00,13,152.31,152.42,152.31,152.34,4096
20151201|2015-10-13 04:30,13,152.34,152.39,152.33,152.38,3143
20151201|2015-10-13 05:00,13,152.38,152.4,152.3,152.32,2128
20151201|2015-10-13 05:30,13,152.32,152.33,152.23,152.23,3913
20151201|2015-10-13 06:00,13,152.22,152.25,152.17,152.21,2333
20151201|2015-10-13 06:30,13,152.21,152.22,152.13,152.16,3384
20151201|2015-10-13 07:00,13,152.16,152.25,152.14,152.25,2846
20151201|2015-10-13 07:30,13,152.25,152.28,152.21,152.27,2827
20151201|2015-10-13 08:00,13,152.27,152.29,152.13,152.14,3794
20151201|2015-10-13 08:30,13,152.14,152.15,151.92,151.99,7249
20151201|2015-10-13 09:00,13,151.99,152.02,151.89,151.92,4366
20151201|2015-10-13 09:30,13,151.92,151.97,151.86,151.86,3273
20151201|2015-10-13 10:00,13,151.87,152.01,151.86,152.01,4605
20151201|2015-10-13 10:30,13,152.02,152.06,151.97,152.04,1296
20151201|2015-10-13 11:00,13,152.03,152.08,152.02,152.06,307
20151201|2015-10-13 11:30,13,152.05,152.09,152.03,152.09,508
20151201|2015-10-14 01:00,14,152.15,152.33,152.15,152.31,1133
20151201|2015-10-14 01:30,14,152.32,152.33,152.21,152.29,1011
20151201|2015-10-14 02:00,14,152.29,152.4,152.28,152.39,3023
20151201|2015-10-14 02:30,14,152.4,152.45,152.35,152.4,3644
20151201|2015-10-14 03:00,14,152.41,152.44,152.33,152.4,2289
20151201|2015-10-14 03:30,14,152.4,152.45,152.34,152.44,3139
20151201|2015-10-14 04:00,14,152.43,152.52,152.41,152.45,3955
20151201|2015-10-14 04:30,14,152.46,152.49,152.38,152.42,3188
20151201|2015-10-14 05:00,14,152.43,152.46,152.36,152.45,4597
20151201|2015-10-14 05:30,14,152.46,152.48,152.43,152.43,1983
20151201|2015-10-14 06:00,14,152.43,152.46,152.41,152.42,2098
20151201|2015-10-14 06:30,14,152.41,152.45,152.37,152.38,2924
20151201|2015-10-14 07:00,14,152.38,152.4,152.34,152.37,3533
20151201|2015-10-14 07:30,14,152.37,152.76,152.37,152.64,10225
20151201|2015-10-14 08:00,14,152.65,152.66,152.53,152.57,5202
20151201|2015-10-14 08:30,14,152.56,152.6,152.39,152.45,4375
20151201|2015-10-14 09:00,14,152.45,152.58,152.42,152.56,3233
20151201|2015-10-14 09:30,14,152.57,152.67,152.54,152.57,3287
20151201|2015-10-14 10:00,14,152.57,152.64,152.53,152.57,3092
20151201|2015-10-14 10:30,14,152.58,152.64,152.55,152.62,1457
20151201|2015-10-14 11:00,14,152.61,152.65,152.59,152.6,377
20151201|2015-10-14 11:30,14,152.6,152.6,152.54,152.58,572
20151201|2015-10-15 01:00,15,152.54,152.58,152.52,152.58,1379
20151201|2015-10-15 01:30,15,152.58,152.59,152.51,152.53,1505
20151201|2015-10-15 02:00,15,152.53,152.76,152.52,152.76,5594
20151201|2015-10-15 02:30,15,152.76,152.82,152.67,152.78,5249
20151201|2015-10-15 03:00,15,152.78,152.84,152.72,152.75,7843
20151201|2015-10-15 03:30,15,152.74,152.81,152.71,152.76,6790
20151201|2015-10-15 04:00,15,152.76,152.78,152.69,152.74,6614
20151201|2015-10-15 04:30,15,152.75,152.75,152.53,152.58,7180
20151201|2015-10-15 05:00,15,152.59,152.6,152.47,152.54,5718
20151201|2015-10-15 05:30,15,152.55,152.6,152.51,152.6,2423
20151201|2015-10-15 06:00,15,152.59,152.63,152.55,152.62,2208
20151201|2015-10-15 06:30,15,152.62,152.66,152.59,152.62,1752
20151201|2015-10-15 07:00,15,152.62,152.64,152.55,152.62,2858
20151201|2015-10-15 07:30,15,152.61,152.61,152.37,152.49,5042
20151201|2015-10-15 08:00,15,152.49,152.55,152.43,152.53,3093
20151201|2015-10-15 08:30,15,152.53,152.59,152.47,152.51,2545
20151201|2015-10-15 09:00,15,152.52,152.55,152.44,152.55,2235
20151201|2015-10-15 09:30,15,152.56,152.58,152.37,152.45,3146
20151201|2015-10-15 10:00,15,152.44,152.48,152.41,152.44,3443
20151201|2015-10-15 10:30,15,152.45,152.49,152.44,152.49,501
20151201|2015-10-15 11:00,15,152.47,152.48,152.34,152.35,636
20151201|2015-10-15 11:30,15,152.35,152.39,152.34,152.37,335
20151201|2015-10-16 01:00,16,152.36,152.48,152.35,152.47,1155
20151201|2015-10-16 01:30,16,152.47,152.49,152.43,152.49,1095
20151201|2015-10-16 02:00,16,152.5,152.67,152.49,152.61,3505
20151201|2015-10-16 02:30,16,152.61,152.68,152.59,152.6,2649
20151201|2015-10-16 03:00,16,152.6,152.68,152.55,152.65,3886
20151201|2015-10-16 03:30,16,152.66,152.68,152.6,152.64,2597
20151201|2015-10-16 04:00,16,152.64,152.68,152.54,152.6,3195
20151201|2015-10-16 04:30,16,152.59,152.66,152.58,152.64,2052
20151201|2015-10-16 05:00,16,152.63,152.69,152.62,152.65,2620
20151201|2015-10-16 05:30,16,152.64,152.74,152.63,152.69,2411
20151201|2015-10-16 06:00,16,152.69,152.8,152.69,152.76,3425
20151201|2015-10-16 06:30,16,152.76,152.77,152.67,152.68,1859
20151201|2015-10-16 07:00,16,152.69,152.75,152.62,152.63,2175
20151201|2015-10-16 07:30,16,152.63,152.67,152.56,152.56,2643
20151201|2015-10-16 08:00,16,152.56,152.68,152.54,152.66,3837
20151201|2015-10-16 08:30,16,152.66,152.68,152.56,152.58,2029
20151201|2015-10-16 09:00,16,152.57,152.68,152.49,152.64,4648
20151201|2015-10-16 09:30,16,152.64,152.65,152.58,152.63,1610
20151201|2015-10-16 10:00,16,152.62,152.63,152.56,152.58,2368
20151201|2015-10-16 10:30,16,152.59,152.59,152.52,152.57,1645
20151201|2015-10-16 11:00,16,152.58,152.64,152.58,152.64,187
20151201|2015-10-16 11:30,16,152.63,152.67,152.61,152.61,128
20151201|2015-10-19 01:00,19,152.49,152.64,152.45,152.58,606
20151201|2015-10-19 01:30,19,152.57,152.57,152.4,152.43,964
20151201|2015-10-19 02:00,19,152.43,152.46,152.17,152.25,5365
20151201|2015-10-19 02:30,19,152.25,152.34,152.17,152.28,3049
20151201|2015-10-19 03:00,19,152.28,152.52,152.28,152.48,3986
20151201|2015-10-19 03:30,19,152.49,152.54,152.44,152.52,4633
20151201|2015-10-19 04:00,19,152.53,152.58,152.47,152.54,4729
20151201|2015-10-19 04:30,19,152.55,152.59,152.38,152.42,7425
20151201|2015-10-19 05:00,19,152.42,152.51,152.39,152.4,4521
20151201|2015-10-19 05:30,19,152.39,152.42,152.36,152.39,1631
20151201|2015-10-19 06:00,19,152.38,152.42,152.31,152.32,1670
20151201|2015-10-19 06:30,19,152.31,152.35,152.28,152.32,3284
20151201|2015-10-19 07:00,19,152.32,152.46,152.31,152.43,2003
20151201|2015-10-19 07:30,19,152.43,152.5,152.42,152.49,2942
20151201|2015-10-19 08:00,19,152.49,152.52,152.43,152.45,1530
20151201|2015-10-19 08:30,19,152.45,152.54,152.42,152.42,2144
20151201|2015-10-19 09:00,19,152.42,152.48,152.36,152.43,3579
20151201|2015-10-19 09:30,19,152.43,152.46,152.39,152.39,2258
20151201|2015-10-19 10:00,19,152.39,152.47,152.34,152.38,3697
20151201|2015-10-19 10:30,19,152.38,152.39,152.33,152.38,995
20151201|2015-10-19 11:00,19,152.39,152.39,152.35,152.39,400
20151201|2015-10-19 11:30,19,152.4,152.41,152.34,152.36,216
20151201|2015-10-20 01:00,20,152.51,152.63,152.51,152.56,685
20151201|2015-10-20 01:30,20,152.57,152.63,152.5,152.54,688
20151201|2015-10-20 02:00,20,152.53,152.54,152.43,152.51,3181
20151201|2015-10-20 02:30,20,152.5,152.52,152.4,152.4,2248
20151201|2015-10-20 03:00,20,152.4,152.4,152.16,152.25,5815
20151201|2015-10-20 03:30,20,152.25,152.31,152.22,152.31,3240
20151201|2015-10-20 04:00,20,152.31,152.32,152.21,152.23,4423
20151201|2015-10-20 04:30,20,152.24,152.25,151.96,151.97,6304
20151201|2015-10-20 05:00,20,151.97,152.01,151.84,151.94,5418
20151201|2015-10-20 05:30,20,151.94,151.96,151.75,151.85,4162
20151201|2015-10-20 06:00,20,151.85,151.87,151.73,151.81,3775
20151201|2015-10-20 06:30,20,151.81,151.83,151.69,151.77,4293
20151201|2015-10-20 07:00,20,151.78,151.81,151.64,151.77,5176
20151201|2015-10-20 07:30,20,151.76,151.78,151.53,151.61,5749
20151201|2015-10-20 08:00,20,151.62,151.63,151.51,151.54,4092
20151201|2015-10-20 08:30,20,151.53,151.6,151.46,151.5,5558
20151201|2015-10-20 09:00,20,151.49,151.66,151.49,151.64,4084
20151201|2015-10-20 09:30,20,151.64,151.65,151.51,151.61,2262
20151201|2015-10-20 10:00,20,151.61,151.63,151.46,151.46,3253
20151201|2015-10-20 10:30,20,151.46,151.59,151.45,151.54,1723
20151201|2015-10-20 11:00,20,151.55,151.55,151.38,151.4,847
20151201|2015-10-20 11:30,20,151.4,151.49,151.4,151.49,706
20151201|2015-10-21 01:00,21,151.46,151.57,151.41,151.57,3255
20151201|2015-10-21 01:30,21,151.56,151.68,151.55,151.67,1884
20151201|2015-10-21 02:00,21,151.66,151.84,151.63,151.7,6100
20151201|2015-10-21 02:30,21,151.69,151.8,151.64,151.76,5291
20151201|2015-10-21 03:00,21,151.77,151.86,151.77,151.82,3422
20151201|2015-10-21 03:30,21,151.83,151.99,151.83,151.98,3714
20151201|2015-10-21 04:00,21,151.99,152.08,151.97,152.04,4514
20151201|2015-10-21 04:30,21,152.04,152.14,151.96,152.12,4411
20151201|2015-10-21 05:00,21,152.11,152.22,152.1,152.16,4229
20151201|2015-10-21 05:30,21,152.16,152.21,152.12,152.14,3397
20151201|2015-10-21 06:00,21,152.15,152.17,152.06,152.08,2547
20151201|2015-10-21 06:30,21,152.07,152.12,152.03,152.04,3216
20151201|2015-10-21 07:00,21,152.05,152.12,151.97,152.1,1862
20151201|2015-10-21 07:30,21,152.1,152.14,152.05,152.11,1681
20151201|2015-10-21 08:00,21,152.11,152.14,152.06,152.1,2473
20151201|2015-10-21 08:30,21,152.1,152.18,152.05,152.18,3719
20151201|2015-10-21 09:00,21,152.18,152.38,152.18,152.33,4505
20151201|2015-10-21 09:30,21,152.33,152.42,152.29,152.38,3367
20151201|2015-10-21 10:00,21,152.38,152.43,152.34,152.38,3726
20151201|2015-10-21 10:30,21,152.38,152.47,152.38,152.4,1772
20151201|2015-10-21 11:00,21,152.4,152.45,152.39,152.42,481
20151201|2015-10-21 11:30,21,152.43,152.43,152.33,152.35,560
20151201|2015-10-22 01:00,22,152.4,152.45,152.37,152.37,1618
20151201|2015-10-22 01:30,22,152.37,152.38,152.26,152.29,3015
20151201|2015-10-22 02:00,22,152.28,152.4,152.23,152.34,3836
20151201|2015-10-22 02:30,22,152.33,152.39,152.29,152.36,2230
20151201|2015-10-22 03:00,22,152.38,152.38,152.32,152.33,3013
20151201|2015-10-22 03:30,22,152.33,152.38,152.27,152.32,3724
20151201|2015-10-22 04:00,22,152.31,152.39,152.29,152.35,2788
20151201|2015-10-22 04:30,22,152.35,152.36,152.29,152.31,2463
20151201|2015-10-22 05:00,22,152.3,152.31,152.26,152.3,1504
20151201|2015-10-22 05:30,22,152.29,152.31,152.22,152.26,2467
20151201|2015-10-22 06:00,22,152.25,152.32,152.23,152.29,1376
20151201|2015-10-22 06:30,22,152.29,152.35,152.25,152.28,2891
20151201|2015-10-22 07:00,22,152.28,153.14,152.24,152.95,3322
20151201|2015-10-22 07:30,22,153,153.07,152.65,152.89,13814
20151201|2015-10-22 08:00,22,152.89,153.24,152.88,153.19,8681
20151201|2015-10-22 08:30,22,153.19,153.3,153.12,153.19,8368
20151201|2015-10-22 09:00,22,153.19,153.51,153.19,153.4,10164
20151201|2015-10-22 09:30,22,153.39,153.49,153.37,153.41,6153
20151201|2015-10-22 10:00,22,153.41,153.48,153.35,153.45,3869
20151201|2015-10-22 10:30,22,153.46,153.6,153.44,153.58,2129
20151201|2015-10-22 11:00,22,153.58,153.61,153.54,153.58,751
20151201|2015-10-22 11:30,22,153.58,153.68,153.57,153.62,381
20151201|2015-10-23 01:00,23,153.6,153.68,153.55,153.6,2120
20151201|2015-10-23 01:30,23,153.6,153.86,153.54,153.7,3696
20151201|2015-10-23 02:00,23,153.7,153.71,153.53,153.63,6154
20151201|2015-10-23 02:30,23,153.63,153.63,153.39,153.45,7145
20151201|2015-10-23 03:00,23,153.45,153.52,153.34,153.51,6811
20151201|2015-10-23 03:30,23,153.5,153.58,153.44,153.57,6804
20151201|2015-10-23 04:00,23,153.58,153.59,153.42,153.44,4407
20151201|2015-10-23 04:30,23,153.44,153.44,153.33,153.43,4029
20151201|2015-10-23 05:00,23,153.42,153.49,153.41,153.46,3034
20151201|2015-10-23 05:30,23,153.46,153.46,153.37,153.43,2337
20151201|2015-10-23 06:00,23,153.43,153.44,153.28,153.31,3240
20151201|2015-10-23 06:30,23,153.29,153.35,153.19,153.34,4422
20151201|2015-10-23 07:00,23,153.34,153.41,153.31,153.35,2694
20151201|2015-10-23 07:30,23,153.35,153.41,153.29,153.4,3693
20151201|2015-10-23 08:00,23,153.38,153.53,153.35,153.49,3855
20151201|2015-10-23 08:30,23,153.49,153.5,153.39,153.44,2965
20151201|2015-10-23 09:00,23,153.43,153.53,153.39,153.52,3939
20151201|2015-10-23 09:30,23,153.52,153.53,153.46,153.46,2852
20151201|2015-10-23 10:00,23,153.47,153.54,153.43,153.51,5043
20151201|2015-10-23 10:30,23,153.51,153.51,153.45,153.45,754
20151201|2015-10-23 11:00,23,153.44,153.45,153.41,153.42,374
20151201|2015-10-23 11:30,23,153.41,153.43,153.36,153.39,531
20151201|2015-10-26 02:00,26,153.48,153.59,153.4,153.58,1919
20151201|2015-10-26 02:30,26,153.58,153.59,153.52,153.55,1678
20151201|2015-10-26 03:00,26,153.55,153.68,153.5,153.61,4449
20151201|2015-10-26 03:30,26,153.62,153.66,153.54,153.57,3107
20151201|2015-10-26 04:00,26,153.57,153.6,153.38,153.47,3690
20151201|2015-10-26 04:30,26,153.47,153.51,153.43,153.49,3959
20151201|2015-10-26 05:00,26,153.49,153.52,153.43,153.51,2225
20151201|2015-10-26 05:30,26,153.52,153.56,153.45,153.47,2355
20151201|2015-10-26 06:00,26,153.46,153.57,153.46,153.52,1727
20151201|2015-10-26 06:30,26,153.53,153.56,153.5,153.54,1556
20151201|2015-10-26 07:00,26,153.55,153.62,153.5,153.59,1900
20151201|2015-10-26 07:30,26,153.6,153.65,153.54,153.54,2240
20151201|2015-10-26 08:00,26,153.54,153.58,153.51,153.56,1813
20151201|2015-10-26 08:30,26,153.56,153.66,153.54,153.59,3190
20151201|2015-10-26 09:00,26,153.6,153.67,153.54,153.58,3401
20151201|2015-10-26 09:30,26,153.58,153.58,153.49,153.54,3193
20151201|2015-10-26 10:00,26,153.53,153.57,153.49,153.51,2437
20151201|2015-10-26 10:30,26,153.52,153.6,153.49,153.52,2001
20151201|2015-10-26 11:00,26,153.52,153.57,153.52,153.53,2293
20151201|2015-10-26 11:30,26,153.53,153.55,153.5,153.52,714
20151201|2015-10-26 12:00,26,153.52,153.58,153.52,153.56,328
20151201|2015-10-26 12:30,26,153.57,153.6,153.55,153.59,269
20151201|2015-10-26 13:00,26,153.58,153.58,153.58,153.58,8
20151201|2015-10-27 02:00,27,153.6,153.7,153.57,153.64,1570
20151201|2015-10-27 02:30,27,153.65,153.67,153.59,153.65,1874
20151201|2015-10-27 03:00,27,153.65,153.77,153.6,153.7,3862
20151201|2015-10-27 03:30,27,153.7,153.75,153.66,153.7,2051
20151201|2015-10-27 04:00,27,153.69,153.7,153.61,153.65,3706
20151201|2015-10-27 04:30,27,153.66,153.68,153.6,153.66,3167
20151201|2015-10-27 05:00,27,153.66,153.68,153.61,153.65,2418
20151201|2015-10-27 05:30,27,153.65,153.74,153.64,153.74,3175
20151201|2015-10-27 06:00,27,153.74,153.86,153.71,153.84,2941
20151201|2015-10-27 06:30,27,153.83,153.94,153.81,153.9,2674
20151201|2015-10-27 07:00,27,153.9,154.08,153.9,154.03,4192
20151201|2015-10-27 07:30,27,154.03,154.14,154.03,154.12,4192
20151201|2015-10-27 08:00,27,154.12,154.15,154.08,154.14,3211
20151201|2015-10-27 08:30,27,154.13,154.14,154.03,154.06,2571
20151201|2015-10-27 09:00,27,154.05,154.22,154.04,154.21,3950
20151201|2015-10-27 09:30,27,154.2,154.29,154.18,154.18,4822
20151201|2015-10-27 10:00,27,154.18,154.21,154.11,154.19,2216
20151201|2015-10-27 10:30,27,154.18,154.25,154.15,154.23,2178
20151201|2015-10-27 11:00,27,154.23,154.31,154.22,154.25,2020
20151201|2015-10-27 11:30,27,154.25,154.26,154.22,154.25,1036
20151201|2015-10-27 12:00,27,154.26,154.31,154.26,154.3,368
20151201|2015-10-27 12:30,27,154.29,154.32,154.26,154.27,223
20151201|2015-10-28 02:00,28,154.2,154.32,154.2,154.23,1575
20151201|2015-10-28 02:30,28,154.22,154.26,154.16,154.26,905
20151201|2015-10-28 03:00,28,154.25,154.29,154.2,154.21,2468
20151201|2015-10-28 03:30,28,154.22,154.26,154.15,154.21,3129
20151201|2015-10-28 04:00,28,154.22,154.24,154.19,154.23,1751
20151201|2015-10-28 04:30,28,154.22,154.33,154.2,154.33,3236
20151201|2015-10-28 05:00,28,154.33,154.38,154.26,154.37,4088
20151201|2015-10-28 05:30,28,154.37,154.56,154.36,154.56,4074
20151201|2015-10-28 06:00,28,154.55,154.58,154.46,154.49,2495
20151201|2015-10-28 06:30,28,154.5,154.55,154.47,154.48,1290
20151201|2015-10-28 07:00,28,154.49,154.59,154.47,154.54,1820
20151201|2015-10-28 07:30,28,154.54,154.57,154.5,154.57,2420
20151201|2015-10-28 08:00,28,154.56,154.57,154.45,154.48,2940
20151201|2015-10-28 08:30,28,154.47,154.47,154.34,154.36,2376
20151201|2015-10-28 09:00,28,154.35,154.39,154.27,154.33,2632
20151201|2015-10-28 09:30,28,154.33,154.33,153.99,154,6591
20151201|2015-10-28 10:00,28,153.99,154.13,153.91,154.08,4590
20151201|2015-10-28 10:30,28,154.08,154.3,154.05,154.27,3530
20151201|2015-10-28 11:00,28,154.28,154.41,154.27,154.33,4058
20151201|2015-10-28 11:30,28,154.33,154.38,154.31,154.37,543
20151201|2015-10-28 12:00,28,154.38,154.38,154.28,154.37,575
20151201|2015-10-28 12:30,28,154.37,154.4,154.27,154.28,296
20151201|2015-10-29 02:00,29,154.01,154.24,154.01,154.21,1498
20151201|2015-10-29 02:30,29,154.21,154.21,154.02,154.14,2397
20151201|2015-10-29 03:00,29,154.13,154.18,153.88,154.17,5843
20151201|2015-10-29 03:30,29,154.18,154.27,154.11,154.16,4412
20151201|2015-10-29 04:00,29,154.16,154.21,154.11,154.2,2090
20151201|2015-10-29 04:30,29,154.2,154.32,154.19,154.31,2590
20151201|2015-10-29 05:00,29,154.31,154.32,154.22,154.23,3215
20151201|2015-10-29 05:30,29,154.23,154.24,154.15,154.17,2585
20151201|2015-10-29 06:00,29,154.16,154.2,154.04,154.04,3205
20151201|2015-10-29 06:30,29,154.05,154.11,153.98,154.05,2687
20151201|2015-10-29 07:00,29,154.04,154.07,153.92,154.03,3197
20151201|2015-10-29 07:30,29,154.03,154.14,153.89,154.03,3859
20151201|2015-10-29 08:00,29,154.03,154.04,153.81,153.94,3713
20151201|2015-10-29 08:30,29,153.93,153.96,153.66,153.72,6938
20151201|2015-10-29 09:00,29,153.71,153.79,153.46,153.56,4941
20151201|2015-10-29 09:30,29,153.56,153.56,153.27,153.43,9336
20151201|2015-10-29 10:00,29,153.43,153.49,153.3,153.35,5264
20151201|2015-10-29 10:30,29,153.34,153.36,153.07,153.14,6113
20151201|2015-10-29 11:00,29,153.14,153.25,153.09,153.14,4315
20151201|2015-10-29 11:30,29,153.15,153.26,153.14,153.22,1852
20151201|2015-10-29 12:00,29,153.22,153.22,153.12,153.19,466
20151201|2015-10-29 12:30,29,153.2,153.21,153.15,153.21,146
20151201|2015-10-29 13:00,29,153.16,153.16,153.16,153.16,1
20151201|2015-10-30 02:00,30,153.38,153.42,153.18,153.24,2539
20151201|2015-10-30 02:30,30,153.25,153.37,153.25,153.34,1913
20151201|2015-10-30 03:00,30,153.35,153.51,153.28,153.47,4809
20151201|2015-10-30 03:30,30,153.47,153.59,153.44,153.49,5084
20151201|2015-10-30 04:00,30,153.49,153.56,153.41,153.55,2914
20151201|2015-10-30 04:30,30,153.55,153.59,153.5,153.55,3590
20151201|2015-10-30 05:00,30,153.56,153.67,153.54,153.61,4017
20151201|2015-10-30 05:30,30,153.6,153.62,153.51,153.51,2836
20151201|2015-10-30 06:00,30,153.51,153.6,153.49,153.53,1888
20151201|2015-10-30 06:30,30,153.54,153.54,153.23,153.26,4573
20151201|2015-10-30 07:00,30,153.25,153.31,153.14,153.26,5985
20151201|2015-10-30 07:30,30,153.26,153.41,153.11,153.15,6062
20151201|2015-10-30 08:00,30,153.15,153.28,153.14,153.15,4885
20151201|2015-10-30 08:30,30,153.16,153.33,153.14,153.25,6253
20151201|2015-10-30 09:00,30,153.25,153.34,153.23,153.25,4030
20151201|2015-10-30 09:30,30,153.26,153.26,153.12,153.16,3810
20151201|2015-10-30 10:00,30,153.16,153.23,153.13,153.13,3738
20151201|2015-10-30 10:30,30,153.13,153.17,152.98,153.06,7605
20151201|2015-10-30 11:00,30,153.06,153.31,153.05,153.31,14086
20151201|2015-10-30 11:30,30,153.31,153.39,153.28,153.34,2431
20151201|2015-10-30 12:00,30,153.35,153.39,153.31,153.38,1016
20151201|2015-10-30 12:30,30,153.38,153.45,153.35,153.38,431
20151201|2015-11-02 01:00,2,153.41,153.5,153.28,153.32,2085
20151201|2015-11-02 01:30,2,153.31,153.31,153.05,153.12,2814
20151201|2015-11-02 02:00,2,153.12,153.15,152.84,152.84,6025
20151201|2015-11-02 02:30,2,152.84,152.85,152.47,152.64,9514
20151201|2015-11-02 03:00,2,152.65,152.73,152.57,152.71,4100
20151201|2015-11-02 03:30,2,152.7,152.71,152.52,152.68,5346
20151201|2015-11-02 04:00,2,152.69,152.72,152.55,152.67,3066
20151201|2015-11-02 04:30,2,152.67,152.78,152.66,152.74,4079
20151201|2015-11-02 05:00,2,152.75,152.76,152.62,152.73,2541
20151201|2015-11-02 05:30,2,152.72,152.76,152.59,152.64,2615
20151201|2015-11-02 06:00,2,152.63,152.66,152.46,152.47,2882
20151201|2015-11-02 06:30,2,152.46,152.57,152.41,152.52,3257
20151201|2015-11-02 07:00,2,152.51,152.73,152.51,152.64,3128
20151201|2015-11-02 07:30,2,152.64,152.69,152.59,152.62,3248
20151201|2015-11-02 08:00,2,152.63,152.63,152.43,152.5,4684
20151201|2015-11-02 08:30,2,152.5,152.59,152.46,152.47,5043
20151201|2015-11-02 09:00,2,152.47,152.64,152.4,152.4,6637
20151201|2015-11-02 09:30,2,152.4,152.54,152.37,152.54,4730
20151201|2015-11-02 10:00,2,152.54,152.6,152.45,152.57,4088
20151201|2015-11-02 10:30,2,152.57,152.63,152.54,152.61,1513
20151201|2015-11-02 11:00,2,152.61,152.61,152.51,152.54,282
20151201|2015-11-02 11:30,2,152.54,152.66,152.53,152.6,461
20151201|2015-11-02 12:00,2,152.61,152.61,152.61,152.61,3
20151201|2015-11-03 01:00,3,152.63,152.71,152.56,152.67,933
20151201|2015-11-03 01:30,3,152.68,152.81,152.66,152.77,2557
20151201|2015-11-03 02:00,3,152.76,152.82,152.62,152.63,2307
20151201|2015-11-03 02:30,3,152.64,152.75,152.63,152.75,3039
20151201|2015-11-03 03:00,3,152.75,152.9,152.73,152.83,3408
20151201|2015-11-03 03:30,3,152.83,152.89,152.75,152.75,5108
20151201|2015-11-03 04:00,3,152.76,152.84,152.63,152.68,5227
20151201|2015-11-03 04:30,3,152.67,152.67,152.55,152.62,3340
20151201|2015-11-03 05:00,3,152.62,152.72,152.61,152.65,2829
20151201|2015-11-03 05:30,3,152.66,152.71,152.64,152.68,1424
20151201|2015-11-03 06:00,3,152.67,152.67,152.6,152.63,1385
20151201|2015-11-03 06:30,3,152.63,152.69,152.55,152.6,2412
20151201|2015-11-03 07:00,3,152.6,152.62,152.56,152.6,1537
20151201|2015-11-03 07:30,3,152.59,152.6,152.42,152.47,2985
20151201|2015-11-03 08:00,3,152.47,152.56,152.38,152.55,3845
20151201|2015-11-03 08:30,3,152.55,152.63,152.45,152.54,8852
20151201|2015-11-03 09:00,3,152.54,152.56,152.42,152.47,3953
20151201|2015-11-03 09:30,3,152.48,152.59,152.44,152.49,2989
20151201|2015-11-03 10:00,3,152.5,152.52,152.42,152.51,3616
20151201|2015-11-03 10:30,3,152.51,152.53,152.46,152.49,844
20151201|2015-11-03 11:00,3,152.5,152.56,152.47,152.47,581
20151201|2015-11-03 11:30,3,152.47,152.5,152.44,152.46,452
20151201|2015-11-04 01:00,4,152.45,152.65,152.45,152.65,2814
20151201|2015-11-04 01:30,4,152.64,152.66,152.49,152.57,1920
20151201|2015-11-04 02:00,4,152.58,152.79,152.57,152.7,4273
20151201|2015-11-04 02:30,4,152.7,152.83,152.68,152.71,4013
20151201|2015-11-04 03:00,4,152.71,152.74,152.63,152.71,2316
20151201|2015-11-04 03:30,4,152.72,152.73,152.59,152.65,3387
20151201|2015-11-04 04:00,4,152.65,152.73,152.63,152.73,2742
20151201|2015-11-04 04:30,4,152.73,152.85,152.73,152.78,6087
20151201|2015-11-04 05:00,4,152.78,152.91,152.75,152.81,3337
20151201|2015-11-04 05:30,4,152.83,152.91,152.8,152.84,1908
20151201|2015-11-04 06:00,4,152.84,152.86,152.74,152.85,3438
20151201|2015-11-04 06:30,4,152.86,152.9,152.79,152.87,1922
20151201|2015-11-04 07:00,4,152.87,152.88,152.64,152.69,3654
20151201|2015-11-04 07:30,4,152.68,152.68,152.5,152.64,4272
20151201|2015-11-04 08:00,4,152.63,152.64,152.53,152.62,3284
20151201|2015-11-04 08:30,4,152.61,152.74,152.56,152.71,4326
20151201|2015-11-04 09:00,4,152.71,152.71,152.55,152.66,4076
20151201|2015-11-04 09:30,4,152.65,152.68,152.22,152.27,6869
20151201|2015-11-04 10:00,4,152.27,152.34,152.19,152.25,4917
20151201|2015-11-04 10:30,4,152.24,152.28,152.15,152.27,1808
20151201|2015-11-04 11:00,4,152.27,152.28,152.23,152.25,330
20151201|2015-11-04 11:30,4,152.25,152.32,152.24,152.31,277
20151201|2015-11-05 01:00,5,152.3,152.34,152.19,152.21,2129
20151201|2015-11-05 01:30,5,152.22,152.24,152.08,152.14,2471
20151201|2015-11-05 02:00,5,152.14,152.32,152.08,152.23,6200
20151201|2015-11-05 02:30,5,152.25,152.29,152.1,152.22,10795
20151201|2015-11-05 03:00,5,152.21,152.23,152.12,152.17,8946
20151201|2015-11-05 03:30,5,152.17,152.47,152.14,152.47,28428
20151201|2015-11-05 04:00,5,152.47,152.59,152.42,152.54,14464
20151201|2015-11-05 04:30,5,152.55,152.62,152.49,152.5,5581
20151201|2015-11-05 05:00,5,152.5,152.65,152.49,152.57,3292
20151201|2015-11-05 05:30,5,152.56,152.57,152.45,152.45,3435
20151201|2015-11-05 06:00,5,152.45,152.6,152.45,152.5,2796
20151201|2015-11-05 06:30,5,152.5,152.51,152.25,152.34,7635
20151201|2015-11-05 07:00,5,152.34,152.38,152.28,152.35,4918
20151201|2015-11-05 07:30,5,152.36,152.49,152.34,152.45,3619
20151201|2015-11-05 08:00,5,152.45,152.57,152.4,152.42,3912
20151201|2015-11-05 08:30,5,152.41,152.41,152.26,152.31,5115
20151201|2015-11-05 09:00,5,152.32,152.43,152.28,152.35,5625
20151201|2015-11-05 09:30,5,152.35,152.4,152.24,152.24,3471
20151201|2015-11-05 10:00,5,152.24,152.31,152.14,152.28,9883
20151201|2015-11-05 10:30,5,152.29,152.29,152.2,152.27,3085
20151201|2015-11-05 11:00,5,152.27,152.29,152.24,152.28,329
20151201|2015-11-05 11:30,5,152.26,152.31,152.24,152.31,476
20151201|2015-11-05 12:00,5,152.3,152.3,152.3,152.3,2
20151201|2015-11-06 01:00,6,152.36,152.39,152.29,152.32,582
20151201|2015-11-06 01:30,6,152.33,152.41,152.31,152.39,2284
20151201|2015-11-06 02:00,6,152.38,152.48,152.33,152.42,3981
20151201|2015-11-06 02:30,6,152.42,152.5,152.38,152.42,5431
20151201|2015-11-06 03:00,6,152.42,152.48,152.38,152.39,4253
20151201|2015-11-06 03:30,6,152.39,152.44,152.37,152.44,5456
20151201|2015-11-06 04:00,6,152.43,152.44,152.28,152.37,7940
20151201|2015-11-06 04:30,6,152.36,152.5,152.36,152.43,5977
20151201|2015-11-06 05:00,6,152.44,152.49,152.4,152.42,3432
20151201|2015-11-06 05:30,6,152.42,152.44,152.34,152.34,3595
20151201|2015-11-06 06:00,6,152.35,152.41,152.32,152.38,1707
20151201|2015-11-06 06:30,6,152.39,152.42,152.32,152.34,3194
20151201|2015-11-06 07:00,6,152.34,152.43,152.32,152.37,5538
20151201|2015-11-06 07:30,6,152.34,152.34,151.57,151.72,21077
20151201|2015-11-06 08:00,6,151.73,151.78,151.57,151.65,9162
20151201|2015-11-06 08:30,6,151.65,151.72,151.48,151.58,9532
20151201|2015-11-06 09:00,6,151.58,151.58,151.21,151.25,9158
20151201|2015-11-06 09:30,6,151.26,151.49,151.24,151.36,7882
20151201|2015-11-06 10:00,6,151.36,151.41,151.26,151.29,3570
20151201|2015-11-06 10:30,6,151.28,151.35,151.27,151.3,1279
20151201|2015-11-06 11:00,6,151.3,151.39,151.28,151.37,611
20151201|2015-11-06 11:30,6,151.38,151.38,151.32,151.37,398
20151201|2015-11-09 01:00,9,151.37,151.38,151.21,151.24,2959
20151201|2015-11-09 01:30,9,151.25,151.39,151.25,151.38,2148
20151201|2015-11-09 02:00,9,151.37,151.38,151.12,151.29,7878
20151201|2015-11-09 02:30,9,151.29,151.39,151.26,151.34,5354
20151201|2015-11-09 03:00,9,151.33,151.36,151.15,151.26,4395
20151201|2015-11-09 03:30,9,151.26,151.26,151.13,151.16,5697
20151201|2015-11-09 04:00,9,151.16,151.17,150.95,150.95,4080
20151201|2015-11-09 04:30,9,150.95,151.07,150.94,151.07,2885
20151201|2015-11-09 05:00,9,151.07,151.13,151.03,151.1,2135
20151201|2015-11-09 05:30,9,151.1,151.17,151.04,151.07,2434
20151201|2015-11-09 06:00,9,151.08,151.15,151.06,151.08,2542
20151201|2015-11-09 06:30,9,151.09,151.26,151.09,151.25,2939
20151201|2015-11-09 07:00,9,151.25,151.48,151.22,151.48,3094
20151201|2015-11-09 07:30,9,151.48,151.64,151.46,151.62,5005
20151201|2015-11-09 08:00,9,151.63,151.63,151.33,151.45,4429
20151201|2015-11-09 08:30,9,151.44,151.55,151.3,151.46,5172
20151201|2015-11-09 09:00,9,151.46,151.53,151.35,151.4,5363
20151201|2015-11-09 09:30,9,151.41,151.56,151.4,151.48,3339
20151201|2015-11-09 10:00,9,151.49,151.73,151.47,151.71,4057
20151201|2015-11-09 10:30,9,151.7,151.83,151.67,151.77,1605
20151201|2015-11-09 11:00,9,151.77,151.77,151.7,151.71,336
20151201|2015-11-09 11:30,9,151.72,151.74,151.61,151.61,387
20151201|2015-11-10 01:00,10,151.85,151.87,151.64,151.64,1212
20151201|2015-11-10 01:30,10,151.64,151.78,151.62,151.75,1983
20151201|2015-11-10 02:00,10,151.75,151.76,151.65,151.68,5724
20151201|2015-11-10 02:30,10,151.68,152.03,151.68,152.02,10703
20151201|2015-11-10 03:00,10,152.02,152.15,151.99,152.04,5825
20151201|2015-11-10 03:30,10,152.04,152.24,152.04,152.15,6023
20151201|2015-11-10 04:00,10,152.15,152.28,152.11,152.25,3859
20151201|2015-11-10 04:30,10,152.25,152.26,152.12,152.22,3842
20151201|2015-11-10 05:00,10,152.22,152.42,152.22,152.36,3963
20151201|2015-11-10 05:30,10,152.36,152.36,152.22,152.25,3458
20151201|2015-11-10 06:00,10,152.25,152.26,152.13,152.21,2901
20151201|2015-11-10 06:30,10,152.21,152.37,152.17,152.37,3620
20151201|2015-11-10 07:00,10,152.36,152.37,152.25,152.27,2712
20151201|2015-11-10 07:30,10,152.27,152.28,152.14,152.19,3806
20151201|2015-11-10 08:00,10,152.2,152.2,152.06,152.17,4432
20151201|2015-11-10 08:30,10,152.16,152.21,152.09,152.15,2716
20151201|2015-11-10 09:00,10,152.15,152.4,152.13,152.36,4105
20151201|2015-11-10 09:30,10,152.37,152.38,152.21,152.24,4122
20151201|2015-11-10 10:00,10,152.24,152.37,152.21,152.36,4269
20151201|2015-11-10 10:30,10,152.36,152.37,152.31,152.35,1157
20151201|2015-11-10 11:00,10,152.35,152.37,152.31,152.32,475
20151201|2015-11-10 11:30,10,152.31,152.37,152.31,152.34,161
20151201|2015-11-10 12:00,10,152.36,152.36,152.36,152.36,1
20151201|2015-11-11 01:00,11,152.25,152.34,152.2,152.3,872
20151201|2015-11-11 01:30,11,152.29,152.35,152.16,152.16,1574
20151201|2015-11-11 02:00,11,152.17,152.25,152.12,152.18,2784
20151201|2015-11-11 02:30,11,152.19,152.21,152.12,152.16,3024
20151201|2015-11-11 03:00,11,152.16,152.28,152.13,152.26,2752
20151201|2015-11-11 03:30,11,152.26,152.38,152.22,152.32,4330
20151201|2015-11-11 04:00,11,152.33,152.45,152.33,152.43,3758
20151201|2015-11-11 04:30,11,152.44,152.65,152.39,152.65,3780
20151201|2015-11-11 05:00,11,152.67,152.75,152.63,152.72,3724
20151201|2015-11-11 05:30,11,152.72,152.92,152.71,152.72,4229
20151201|2015-11-11 06:00,11,152.71,152.75,152.64,152.74,2414
20151201|2015-11-11 06:30,11,152.74,152.79,152.66,152.66,1854
20151201|2015-11-11 07:00,11,152.65,152.75,152.63,152.69,2295
20151201|2015-11-11 07:30,11,152.68,152.81,152.64,152.64,3752
20151201|2015-11-11 08:00,11,152.64,152.66,152.52,152.56,5881
20151201|2015-11-11 08:30,11,152.56,152.56,152.44,152.45,3486
20151201|2015-11-11 09:00,11,152.46,152.61,152.43,152.61,2160
20151201|2015-11-11 09:30,11,152.61,152.66,152.54,152.64,3471
20151201|2015-11-11 10:00,11,152.64,152.65,152.57,152.59,2727
20151201|2015-11-11 10:30,11,152.59,152.6,152.53,152.56,1071
20151201|2015-11-11 11:00,11,152.56,152.61,152.56,152.57,244
20151201|2015-11-11 11:30,11,152.56,152.59,152.54,152.55,119
20151201|2015-11-12 01:00,12,152.52,152.55,152.43,152.43,1087
20151201|2015-11-12 01:30,12,152.44,152.51,152.41,152.42,1026
20151201|2015-11-12 02:00,12,152.43,152.58,152.42,152.52,4843
20151201|2015-11-12 02:30,12,152.51,152.91,152.51,152.78,11247
20151201|2015-11-12 03:00,12,152.77,152.83,152.71,152.78,2822
20151201|2015-11-12 03:30,12,152.78,152.82,152.73,152.76,5932
20151201|2015-11-12 04:00,12,152.77,152.89,152.73,152.86,5627
20151201|2015-11-12 04:30,12,152.86,152.9,152.8,152.8,4370
20151201|2015-11-12 05:00,12,152.81,152.83,152.6,152.63,3049
20151201|2015-11-12 05:30,12,152.63,152.72,152.61,152.68,2281
20151201|2015-11-12 06:00,12,152.67,152.76,152.65,152.7,1531
20151201|2015-11-12 06:30,12,152.71,152.75,152.62,152.7,2240
20151201|2015-11-12 07:00,12,152.7,152.72,152.62,152.64,3096
20151201|2015-11-12 07:30,12,152.65,152.68,152.51,152.54,3076
20151201|2015-11-12 08:00,12,152.54,152.73,152.53,152.68,3332
20151201|2015-11-12 08:30,12,152.68,152.81,152.59,152.61,4608
20151201|2015-11-12 09:00,12,152.62,152.64,152.54,152.6,3274
20151201|2015-11-12 09:30,12,152.61,152.63,152.55,152.57,2647
20151201|2015-11-12 10:00,12,152.56,152.69,152.54,152.69,2667
20151201|2015-11-12 10:30,12,152.69,152.7,152.63,152.64,1144
20151201|2015-11-12 11:00,12,152.65,152.72,152.62,152.7,1380
20151201|2015-11-12 11:30,12,152.7,152.71,152.64,152.64,463
20151201|2015-11-13 01:00,13,152.57,152.77,152.57,152.75,814
20151201|2015-11-13 01:30,13,152.75,152.82,152.74,152.81,1245
20151201|2015-11-13 02:00,13,152.81,153.09,152.8,153.02,6176
20151201|2015-11-13 02:30,13,153.03,153.18,152.94,153.05,7886
20151201|2015-11-13 03:00,13,153.05,153.11,152.95,153.01,4360
20151201|2015-11-13 03:30,13,153.01,153.1,153,153.04,2886
20151201|2015-11-13 04:00,13,153.04,153.09,152.98,153.08,3256
20151201|2015-11-13 04:30,13,153.06,153.06,152.94,152.97,2461
20151201|2015-11-13 05:00,13,152.96,153.14,152.96,153.14,2891
20151201|2015-11-13 05:30,13,153.13,153.19,153.11,153.15,1577
20151201|2015-11-13 06:00,13,153.16,153.24,153.13,153.2,1680
20151201|2015-11-13 06:30,13,153.2,153.21,153.03,153.08,2329
20151201|2015-11-13 07:00,13,153.06,153.15,152.96,153.14,2509
20151201|2015-11-13 07:30,13,153.15,153.28,153.15,153.23,4554
20151201|2015-11-13 08:00,13,153.24,153.25,153.14,153.2,2957
20151201|2015-11-13 08:30,13,153.21,153.34,153.19,153.33,4249
20151201|2015-11-13 09:00,13,153.33,153.42,153.26,153.31,4880
20151201|2015-11-13 09:30,13,153.32,153.32,153.18,153.2,2774
20151201|2015-11-13 10:00,13,153.21,153.31,153.16,153.31,3942
20151201|2015-11-13 10:30,13,153.31,153.37,153.29,153.3,785
20151201|2015-11-13 11:00,13,153.3,153.33,153.24,153.27,429
20151201|2015-11-13 11:30,13,153.26,153.29,153.22,153.23,181
20151201|2015-11-16 01:00,16,153.6,153.6,153.36,153.48,3326
20151201|2015-11-16 01:30,16,153.48,153.5,153.34,153.43,4052
20151201|2015-11-16 02:00,16,153.42,153.43,153.33,153.41,3703
20151201|2015-11-16 02:30,16,153.42,153.51,153.4,153.47,3718
20151201|2015-11-16 03:00,16,153.47,153.48,153.34,153.4,2476
20151201|2015-11-16 03:30,16,153.39,153.42,153.24,153.28,4315
20151201|2015-11-16 04:00,16,153.28,153.34,153.17,153.32,3827
20151201|2015-11-16 04:30,16,153.33,153.35,153.2,153.26,2932
20151201|2015-11-16 05:00,16,153.25,153.25,153.06,153.18,2671
20151201|2015-11-16 05:30,16,153.17,153.22,153.12,153.15,2508
20151201|2015-11-16 06:00,16,153.14,153.26,153.11,153.25,1615
20151201|2015-11-16 06:30,16,153.25,153.26,153.12,153.24,1560
20151201|2015-11-16 07:00,16,153.24,153.27,153.21,153.23,2934
20151201|2015-11-16 07:30,16,153.24,153.49,153.24,153.49,3618
20151201|2015-11-16 08:00,16,153.49,153.56,153.47,153.5,3538
20151201|2015-11-16 08:30,16,153.5,153.52,153.38,153.47,3555
20151201|2015-11-16 09:00,16,153.47,153.48,153.35,153.35,3072
20151201|2015-11-16 09:30,16,153.36,153.48,153.35,153.43,1973
20151201|2015-11-16 10:00,16,153.44,153.6,153.43,153.57,2916
20151201|2015-11-16 10:30,16,153.58,153.61,153.55,153.59,780
20151201|2015-11-16 11:00,16,153.59,153.61,153.54,153.54,446
20151201|2015-11-16 11:30,16,153.54,153.55,153.5,153.5,374
20151201|2015-11-16 12:00,16,153.5,153.5,153.5,153.5,4
20151201|2015-11-17 01:00,17,153.5,153.62,153.44,153.59,1050
20151201|2015-11-17 01:30,17,153.59,153.76,153.58,153.72,740
20151201|2015-11-17 02:00,17,153.71,153.73,153.57,153.62,4231
20151201|2015-11-17 02:30,17,153.62,153.7,153.6,153.7,3812
20151201|2015-11-17 03:00,17,153.69,153.69,153.58,153.61,2519
20151201|2015-11-17 03:30,17,153.61,153.63,153.5,153.53,2571
20151201|2015-11-17 04:00,17,153.52,153.59,153.45,153.54,2672
20151201|2015-11-17 04:30,17,153.52,153.62,153.51,153.62,2617
20151201|2015-11-17 05:00,17,153.61,153.68,153.59,153.67,1588
20151201|2015-11-17 05:30,17,153.67,153.7,153.61,153.61,1643
20151201|2015-11-17 06:00,17,153.62,153.66,153.58,153.64,1134
20151201|2015-11-17 06:30,17,153.64,153.66,153.62,153.63,1225
20151201|2015-11-17 07:00,17,153.62,153.66,153.55,153.57,2173
20151201|2015-11-17 07:30,17,153.56,153.6,153.47,153.5,2094
20151201|2015-11-17 08:00,17,153.49,153.52,153.41,153.51,3070
20151201|2015-11-17 08:30,17,153.52,153.6,153.49,153.53,2749
20151201|2015-11-17 09:00,17,153.53,153.6,153.5,153.53,2996
20151201|2015-11-17 09:30,17,153.53,153.54,153.48,153.52,2604
20151201|2015-11-17 10:00,17,153.52,153.6,153.52,153.56,2037
20151201|2015-11-17 10:30,17,153.57,153.65,153.55,153.64,1011
20151201|2015-11-17 11:00,17,153.64,153.74,153.64,153.72,412
20151201|2015-11-17 11:30,17,153.73,153.81,153.69,153.71,301
20151201|2015-11-18 01:00,18,153.77,153.88,153.77,153.81,1001
20151201|2015-11-18 01:30,18,153.8,153.88,153.8,153.85,1119
20151201|2015-11-18 02:00,18,153.84,153.87,153.72,153.8,3954
20151201|2015-11-18 02:30,18,153.8,153.86,153.76,153.77,5578
20151201|2015-11-18 03:00,18,153.77,153.8,153.68,153.74,3678
20151201|2015-11-18 03:30,18,153.73,153.86,153.71,153.82,2825
20151201|2015-11-18 04:00,18,153.83,153.96,153.83,153.93,3735
20151201|2015-11-18 04:30,18,153.94,154.01,153.85,154,4258
20151201|2015-11-18 05:00,18,154.01,154.03,153.95,153.96,3688
20151201|2015-11-18 05:30,18,153.97,153.99,153.94,153.98,2123
20151201|2015-11-18 06:00,18,153.97,154,153.87,153.88,3925
20151201|2015-11-18 06:30,18,153.88,153.93,153.78,153.78,2689
20151201|2015-11-18 07:00,18,153.8,153.83,153.6,153.66,6172
20151201|2015-11-18 07:30,18,153.66,153.74,153.53,153.74,4638
20151201|2015-11-18 08:00,18,153.73,153.78,153.68,153.76,3755
20151201|2015-11-18 08:30,18,153.76,153.8,153.65,153.69,2765
20151201|2015-11-18 09:00,18,153.68,153.83,153.67,153.8,3038
20151201|2015-11-18 09:30,18,153.8,153.9,153.8,153.84,3582
20151201|2015-11-18 10:00,18,153.85,154.04,153.85,153.94,4332
20151201|2015-11-18 10:30,18,153.94,154,153.92,153.94,1800
20151201|2015-11-18 11:00,18,153.94,154,153.92,154,315
20151201|2015-11-18 11:30,18,154,154.09,154,154.03,411
20151201|2015-11-18 12:00,18,153.99,153.99,153.99,153.99,3
20151201|2015-11-19 01:00,19,154.06,154.22,154.06,154.19,1502
20151201|2015-11-19 01:30,19,154.19,154.21,154.12,154.16,2017
20151201|2015-11-19 02:00,19,154.15,154.31,154.15,154.25,4092
20151201|2015-11-19 02:30,19,154.25,154.25,154.16,154.25,4777
20151201|2015-11-19 03:00,19,154.25,154.36,154.23,154.27,7331
20151201|2015-11-19 03:30,19,154.27,154.28,154.09,154.09,9482
20151201|2015-11-19 04:00,19,154.09,154.17,154.01,154.06,4431
20151201|2015-11-19 04:30,19,154.06,154.1,153.96,153.97,8020
20151201|2015-11-19 05:00,19,153.97,154.01,153.82,153.96,5396
20151201|2015-11-19 05:30,19,153.95,154.01,153.91,153.92,2397
20151201|2015-11-19 06:00,19,153.93,154.09,153.9,154.07,3291
20151201|2015-11-19 06:30,19,154.07,154.13,153.97,154.07,4151
20151201|2015-11-19 07:00,19,154.08,154.14,154.07,154.09,1473
20151201|2015-11-19 07:30,19,154.09,154.2,154.06,154.19,3257
20151201|2015-11-19 08:00,19,154.19,154.21,154.13,154.13,3661
20151201|2015-11-19 08:30,19,154.13,154.24,154.11,154.13,4392
20151201|2015-11-19 09:00,19,154.14,154.17,154.06,154.11,4452
20151201|2015-11-19 09:30,19,154.1,154.23,154.1,154.19,2925
20151201|2015-11-19 10:00,19,154.19,154.26,154.17,154.19,2731
20151201|2015-11-19 10:30,19,154.19,154.25,154.13,154.15,1752
20151201|2015-11-19 11:00,19,154.15,154.18,154.14,154.17,478
20151201|2015-11-19 11:30,19,154.17,154.17,154.06,154.08,342
20151201|2015-11-20 01:00,20,154.09,154.14,154.02,154.05,2107
20151201|2015-11-20 01:30,20,154.05,154.14,154,154.13,3857
20151201|2015-11-20 02:00,20,154.12,154.23,154.07,154.2,4341
20151201|2015-11-20 02:30,20,154.21,154.24,154.11,154.19,5020
20151201|2015-11-20 03:00,20,154.19,154.21,154.11,154.12,3171
20151201|2015-11-20 03:30,20,154.11,154.11,153.96,153.97,3844
20151201|2015-11-20 04:00,20,153.97,154.01,153.92,154,3656
20151201|2015-11-20 04:30,20,154,154.05,153.92,153.98,4031
20151201|2015-11-20 05:00,20,153.98,154.11,153.98,154.1,3246
20151201|2015-11-20 05:30,20,154.1,154.17,154.07,154.08,2562
20151201|2015-11-20 06:00,20,154.07,154.16,154.04,154.14,2210
20151201|2015-11-20 06:30,20,154.14,154.17,154.09,154.1,2250
20151201|2015-11-20 07:00,20,154.09,154.23,154.09,154.19,2540
20151201|2015-11-20 07:30,20,154.2,154.22,154.13,154.13,3863
20151201|2015-11-20 08:00,20,154.13,154.27,154.13,154.24,3807
20151201|2015-11-20 08:30,20,154.25,154.31,154.21,154.23,3731
20151201|2015-11-20 09:00,20,154.24,154.27,154.14,154.15,4742
20151201|2015-11-20 09:30,20,154.14,154.16,154.05,154.09,3988
20151201|2015-11-20 10:00,20,154.09,154.11,154.01,154.11,7015
20151201|2015-11-20 10:30,20,154.11,154.11,154.03,154.05,1779
20151201|2015-11-20 11:00,20,154.04,154.05,154.03,154.04,282
20151201|2015-11-20 11:30,20,154.03,154.03,153.96,153.97,281
20151201|2015-11-23 01:00,23,153.82,153.96,153.77,153.89,836
20151201|2015-11-23 01:30,23,153.89,153.95,153.87,153.89,1310
20151201|2015-11-23 02:00,23,153.89,153.97,153.84,153.87,3682
20151201|2015-11-23 02:30,23,153.87,153.88,153.73,153.81,3417
20151201|2015-11-23 03:00,23,153.82,153.84,153.59,153.61,4981
20151201|2015-11-23 03:30,23,153.6,153.62,153.34,153.47,9540
20151201|2015-11-23 04:00,23,153.48,153.6,153.47,153.54,4018
20151201|2015-11-23 04:30,23,153.54,153.54,153.32,153.44,12574
20151201|2015-11-23 05:00,23,153.43,153.49,153.36,153.49,5236
20151201|2015-11-23 05:30,23,153.49,153.49,153.36,153.41,2512
20151201|2015-11-23 06:00,23,153.39,153.51,153.39,153.42,2427
20151201|2015-11-23 06:30,23,153.42,153.42,153.29,153.38,2929
20151201|2015-11-23 07:00,23,153.37,153.42,153.18,153.23,4991
20151201|2015-11-23 07:30,23,153.24,153.36,153.22,153.36,3440
20151201|2015-11-23 08:00,23,153.36,153.45,153.32,153.43,3455
20151201|2015-11-23 08:30,23,153.43,153.45,153.36,153.41,3038
20151201|2015-11-23 09:00,23,153.41,153.42,153.26,153.3,4892
20151201|2015-11-23 09:30,23,153.3,153.35,153.23,153.33,3250
20151201|2015-11-23 10:00,23,153.33,153.39,153.3,153.37,2567
20151201|2015-11-23 10:30,23,153.36,153.42,153.36,153.42,874
20151201|2015-11-23 11:00,23,153.43,153.45,153.4,153.45,447
20151201|2015-11-23 11:30,23,153.44,153.5,153.44,153.5,207
20151201|2015-11-24 01:00,24,153.62,153.69,153.55,153.55,1095
20151201|2015-11-24 01:30,24,153.55,153.66,153.49,153.62,1532
20151201|2015-11-24 02:00,24,153.63,153.73,153.56,153.61,3979
20151201|2015-11-24 02:30,24,153.61,153.99,153.59,153.95,7393
20151201|2015-11-24 03:00,24,153.96,154.03,153.79,153.9,7055
20151201|2015-11-24 03:30,24,153.89,154.01,153.88,153.96,5202
20151201|2015-11-24 04:00,24,153.96,154,153.9,153.98,4920
20151201|2015-11-24 04:30,24,153.98,154,153.91,153.92,2413
20151201|2015-11-24 05:00,24,153.92,153.96,153.86,153.91,2796
20151201|2015-11-24 05:30,24,153.92,153.98,153.91,153.95,2763
20151201|2015-11-24 06:00,24,153.95,153.96,153.86,153.88,1759
20151201|2015-11-24 06:30,24,153.88,153.93,153.81,153.9,3660
20151201|2015-11-24 07:00,24,153.91,153.93,153.85,153.86,3360
20151201|2015-11-24 07:30,24,153.87,153.9,153.75,153.79,4355
20151201|2015-11-24 08:00,24,153.79,153.8,153.58,153.62,3933
20151201|2015-11-24 08:30,24,153.62,153.75,153.62,153.66,2811
20151201|2015-11-24 09:00,24,153.67,153.82,153.65,153.82,2343
20151201|2015-11-24 09:30,24,153.82,153.89,153.77,153.82,3328
20151201|2015-11-24 10:00,24,153.82,153.88,153.78,153.79,3087
20151201|2015-11-24 10:30,24,153.78,153.8,153.68,153.7,1512
20151201|2015-11-24 11:00,24,153.69,153.78,153.68,153.72,305
20151201|2015-11-24 11:30,24,153.72,153.76,153.7,153.72,329
20151201|2015-11-25 01:00,25,153.75,153.79,153.65,153.67,556
20151201|2015-11-25 01:30,25,153.67,153.75,153.63,153.71,2366
20151201|2015-11-25 02:00,25,153.73,153.75,153.65,153.67,2004
20151201|2015-11-25 02:30,25,153.68,153.83,153.68,153.82,1625
20151201|2015-11-25 03:00,25,153.82,153.94,153.8,153.85,4898
20151201|2015-11-25 03:30,25,153.85,154.07,153.85,154.02,4533
20151201|2015-11-25 04:00,25,154.02,154.07,153.96,154.04,3304
20151201|2015-11-25 04:30,25,154.04,154.27,153.99,154.2,8237
20151201|2015-11-25 05:00,25,154.2,154.41,154.2,154.34,7014
20151201|2015-11-25 05:30,25,154.33,154.35,154.18,154.24,3145
20151201|2015-11-25 06:00,25,154.24,154.25,154.18,154.19,2593
20151201|2015-11-25 06:30,25,154.2,154.38,154.2,154.32,3186
20151201|2015-11-25 07:00,25,154.33,154.37,154.24,154.3,2734
20151201|2015-11-25 07:30,25,154.29,154.33,154.21,154.22,4617
20151201|2015-11-25 08:00,25,154.22,154.35,154.22,154.3,3540
20151201|2015-11-25 08:30,25,154.3,154.38,154.3,154.36,3273
20151201|2015-11-25 09:00,25,154.36,154.38,154.26,154.3,4956
20151201|2015-11-25 09:30,25,154.3,154.33,154.23,154.26,2176
20151201|2015-11-25 10:00,25,154.26,154.39,154.25,154.3,2588
20151201|2015-11-25 10:30,25,154.3,154.38,154.3,154.34,1276
20151201|2015-11-25 11:00,25,154.33,154.34,154.28,154.31,498
20151201|2015-11-25 11:30,25,154.3,154.3,154.27,154.27,155
20151201|2015-11-26 01:00,26,154.41,154.41,154.3,154.34,964
20151201|2015-11-26 01:30,26,154.33,154.42,154.3,154.35,1195
20151201|2015-11-26 02:00,26,154.34,154.43,154.3,154.43,3359
20151201|2015-11-26 02:30,26,154.44,154.48,154.33,154.35,2482
20151201|2015-11-26 03:00,26,154.35,154.36,154.24,154.24,2680
20151201|2015-11-26 03:30,26,154.23,154.32,154.23,154.27,1715
20151201|2015-11-26 04:00,26,154.27,154.28,154.14,154.16,4647
20151201|2015-11-26 04:30,26,154.16,154.3,154.14,154.29,3617
20151201|2015-11-26 05:00,26,154.28,154.31,154.23,154.27,2189
20151201|2015-11-26 05:30,26,154.28,154.33,154.25,154.3,1350
20151201|2015-11-26 06:00,26,154.31,154.32,154.28,154.32,855
20151201|2015-11-26 06:30,26,154.32,154.32,154.28,154.29,1700
20151201|2015-11-26 07:00,26,154.28,154.36,154.28,154.32,1205
20151201|2015-11-26 07:30,26,154.32,154.42,154.31,154.42,1454
20151201|2015-11-26 08:00,26,154.41,154.41,154.25,154.27,2009
20151201|2015-11-26 08:30,26,154.27,154.29,154.24,154.28,3608
20151201|2015-11-26 09:00,26,154.28,154.3,154.23,154.3,1673
20151201|2015-11-26 09:30,26,154.29,154.29,154.23,154.25,1762
20151201|2015-11-26 10:00,26,154.26,154.4,154.25,154.37,1920
20151201|2015-11-26 10:30,26,154.38,154.4,154.34,154.39,538
20151201|2015-11-26 11:00,26,154.38,154.39,154.36,154.38,219
20151201|2015-11-26 11:30,26,154.39,154.41,154.38,154.41,188
20151201|2015-11-27 01:00,27,154.51,154.55,154.46,154.54,1282
20151201|2015-11-27 01:30,27,154.54,154.62,154.46,154.48,1853
20151201|2015-11-27 02:00,27,154.48,154.51,154.38,154.43,2739
20151201|2015-11-27 02:30,27,154.44,154.52,154.41,154.5,2526
20151201|2015-11-27 03:00,27,154.5,154.56,154.47,154.56,2247
20151201|2015-11-27 03:30,27,154.56,154.59,154.54,154.57,4276
20151201|2015-11-27 04:00,27,154.56,154.64,154.54,154.63,2352
20151201|2015-11-27 04:30,27,154.64,154.69,154.62,154.67,3392
20151201|2015-11-27 05:00,27,154.66,154.82,154.66,154.78,5071
20151201|2015-11-27 05:30,27,154.78,154.86,154.76,154.78,2254
20151201|2015-11-27 06:00,27,154.78,154.91,154.76,154.87,1804
20151201|2015-11-27 06:30,27,154.86,154.98,154.86,154.94,5029
20151201|2015-11-27 07:00,27,154.94,154.98,154.82,154.83,3215
20151201|2015-11-27 07:30,27,154.84,154.89,154.78,154.83,3488
20151201|2015-11-27 08:00,27,154.82,154.87,154.74,154.75,3071
20151201|2015-11-27 08:30,27,154.75,154.85,154.73,154.84,2479
20151201|2015-11-27 09:00,27,154.83,154.86,154.73,154.84,2251
20151201|2015-11-27 09:30,27,154.84,154.87,154.77,154.79,2536
20151201|2015-11-27 10:00,27,154.78,154.81,154.73,154.74,2496
20151201|2015-11-27 10:30,27,154.74,154.77,154.67,154.68,752
20151201|2015-11-27 11:00,27,154.66,154.69,154.65,154.68,141
20151201|2015-11-27 11:30,27,154.66,154.68,154.63,154.63,213
20151201|2015-11-30 01:00,30,154.65,154.69,154.61,154.62,820
20151201|2015-11-30 01:30,30,154.62,154.63,154.52,154.57,1452
20151201|2015-11-30 02:00,30,154.57,154.61,154.36,154.36,3053
20151201|2015-11-30 02:30,30,154.36,154.58,154.29,154.54,4031
20151201|2015-11-30 03:00,30,154.54,154.55,154.38,154.41,3307
20151201|2015-11-30 03:30,30,154.4,154.49,154.36,154.44,3861
20151201|2015-11-30 04:00,30,154.44,154.6,154.43,154.59,2227
20151201|2015-11-30 04:30,30,154.59,154.63,154.56,154.57,3002
20151201|2015-11-30 05:00,30,154.57,154.61,154.55,154.56,1670
20151201|2015-11-30 05:30,30,154.55,154.6,154.53,154.53,1660
20151201|2015-11-30 06:00,30,154.54,154.54,154.45,154.45,2507
20151201|2015-11-30 06:30,30,154.44,154.52,154.42,154.47,2513
20151201|2015-11-30 07:00,30,154.46,154.51,154.44,154.46,2804
20151201|2015-11-30 07:30,30,154.47,154.52,154.42,154.49,2605
20151201|2015-11-30 08:00,30,154.48,154.55,154.48,154.49,3222
20151201|2015-11-30 08:30,30,154.49,154.61,154.48,154.56,4463
20151201|2015-11-30 09:00,30,154.56,154.56,154.42,154.54,3069
20151201|2015-11-30 09:30,30,154.53,154.53,154.41,154.46,4782
20151201|2015-11-30 10:00,30,154.45,154.53,154.39,154.5,9285
20151201|2015-11-30 10:30,30,154.5,154.51,154.46,154.49,2137
20151201|2015-11-30 11:00,30,154.48,154.49,154.43,154.45,978
20151201|2015-11-30 11:30,30,154.45,154.46,154.35,154.38,1208
20151201|2015-12-01 01:00,1,154.34,154.37,154.14,154.15,2140
20151201|2015-12-01 01:30,1,154.16,154.17,154.02,154.08,2613
20151201|2015-12-01 02:00,1,154.08,154.16,153.89,153.91,4925
20151201|2015-12-01 02:30,1,153.91,153.98,153.81,153.86,6625
20151201|2015-12-01 03:00,1,153.87,154.1,153.85,154.09,4785
20151201|2015-12-01 03:30,1,154.1,154.26,154.09,154.21,4418
20151201|2015-12-01 04:00,1,154.22,154.27,154.14,154.14,3263
20151201|2015-12-01 04:30,1,154.14,154.24,154.11,154.11,2412
20151201|2015-12-01 05:00,1,154.11,154.16,154.04,154.16,2061
20151201|2015-12-01 05:30,1,154.17,154.17,154,154.01,2599
20151201|2015-12-01 06:00,1,154,154.16,153.95,154.14,3367
20151201|2015-12-01 06:30,1,154.14,154.17,154.06,154.13,2856
20151201|2015-12-01 07:00,1,154.13,154.23,154.1,154.22,3284
20151201|2015-12-01 07:30,1,154.22,154.42,154.22,154.35,5154
20151201|2015-12-01 08:00,1,154.36,154.48,154.34,154.38,4295
20151201|2015-12-01 08:30,1,154.37,154.49,154.31,154.45,4345
20151201|2015-12-01 09:00,1,154.45,154.71,154.44,154.47,8447
20151201|2015-12-01 09:30,1,154.47,154.59,154.46,154.57,4475
20151201|2015-12-01 10:00,1,154.57,154.62,154.49,154.52,7239
20151201|2015-12-01 10:30,1,154.52,154.54,154.48,154.53,1746
20151201|2015-12-01 11:00,1,154.52,154.58,154.5,154.58,496
20151201|2015-12-01 11:30,1,154.57,154.57,154.51,154.52,374
20151201|2015-12-01 12:00,1,154.52,154.52,154.52,154.52,4
20151201|2015-12-02 01:00,2,154.57,154.6,154.51,154.54,3052
20151201|2015-12-02 01:30,2,154.54,154.57,154.47,154.5,822
20151201|2015-12-02 02:00,2,154.5,154.55,154.4,154.4,4255
20151201|2015-12-02 02:30,2,154.41,154.49,154.35,154.44,4023
20151201|2015-12-02 03:00,2,154.44,154.51,154.4,154.49,3924
20151201|2015-12-02 03:30,2,154.5,154.64,154.48,154.62,5121
20151201|2015-12-02 04:00,2,154.63,154.85,154.62,154.77,6946
20151201|2015-12-02 04:30,2,154.76,154.78,154.7,154.76,4263
20151201|2015-12-02 05:00,2,154.77,154.83,154.73,154.79,2567
20151201|2015-12-02 05:30,2,154.79,154.79,154.66,154.67,2506
20151201|2015-12-02 06:00,2,154.67,154.7,154.63,154.67,2005
20151201|2015-12-02 06:30,2,154.67,154.7,154.58,154.6,3566
20151201|2015-12-02 07:00,2,154.6,154.71,154.6,154.61,2927
20151201|2015-12-02 07:30,2,154.61,154.81,154.58,154.77,3138
20151201|2015-12-02 08:00,2,154.77,154.81,154.64,154.64,2421
20151201|2015-12-02 08:30,2,154.64,154.65,154.5,154.61,4579
20151201|2015-12-02 09:00,2,154.62,154.65,154.5,154.56,4993
20151201|2015-12-02 09:30,2,154.56,154.67,154.55,154.64,4340
20151201|2015-12-02 10:00,2,154.64,154.66,154.55,154.62,4237
20151201|2015-12-02 10:30,2,154.62,154.62,154.52,154.58,1897
20151201|2015-12-02 11:00,2,154.58,154.61,154.54,154.55,1081
20151201|2015-12-02 11:30,2,154.54,154.55,154.45,154.45,473
20151201|2015-12-02 12:00,2,154.45,154.45,154.45,154.45,8
20151201|2015-12-03 01:00,3,154.45,154.47,154.34,154.43,1985
20151201|2015-12-03 01:30,3,154.43,154.47,154.36,154.38,1139
20151201|2015-12-03 02:00,3,154.39,154.52,154.35,154.52,4317
20151201|2015-12-03 02:30,3,154.52,154.53,154.45,154.47,4548
20151201|2015-12-03 03:00,3,154.47,154.55,154.46,154.52,8333
20151201|2015-12-03 03:30,3,154.52,154.62,154.43,154.5,18931
20151201|2015-12-03 04:00,3,154.49,154.53,154.42,154.49,5541
20151201|2015-12-03 04:30,3,154.48,154.55,154.46,154.51,4438
20151201|2015-12-03 05:00,3,154.5,154.61,154.5,154.56,4349
20151201|2015-12-03 05:30,3,154.55,154.58,154.5,154.58,3805
20151201|2015-12-03 06:00,3,154.58,154.77,154.58,154.68,4992
20151201|2015-12-03 06:30,3,154.68,154.72,153.74,154.29,10140
20151201|2015-12-03 07:00,3,154.29,154.29,154.04,154.22,5199
20151201|2015-12-03 07:30,3,154.2,154.3,152.57,152.78,19698
20151201|2015-12-03 08:00,3,152.79,153.15,152.75,153.03,13954
20151201|2015-12-03 08:30,3,153.03,153.06,152.15,152.32,13275
20151201|2015-12-03 09:00,3,152.33,152.51,152.28,152.42,7392
20151201|2015-12-03 09:30,3,152.41,152.69,152.39,152.46,8008
20151201|2015-12-03 10:00,3,152.45,152.45,151.86,151.87,10717
20151201|2015-12-03 10:30,3,151.87,151.98,151.85,151.87,4991
20151201|2015-12-03 11:00,3,151.88,151.88,151.49,151.53,1204
20151201|2015-12-03 11:30,3,151.54,151.73,151.54,151.63,541
20151201|2015-12-03 12:00,3,151.62,151.62,151.62,151.62,1
20151201|2015-12-04 01:00,4,151.6,151.88,151.43,151.88,5689
20151201|2015-12-04 01:30,4,151.89,152.15,151.84,152.12,4006
20151201|2015-12-04 02:00,4,152.1,152.25,152.01,152.1,9509
20151201|2015-12-04 02:30,4,152.11,152.27,152.02,152.24,8320
20151201|2015-12-04 03:00,4,152.23,152.31,152.01,152.08,6884
20151201|2015-12-04 03:30,4,152.09,152.12,151.98,152.05,6239
20151201|2015-12-04 04:00,4,152.05,152.07,151.93,151.95,5355
20151201|2015-12-04 04:30,4,151.94,152.01,151.74,151.74,4088
20151201|2015-12-04 05:00,4,151.74,151.75,151.57,151.61,6222
20151201|2015-12-04 05:30,4,151.62,151.68,151.36,151.67,5011
20151201|2015-12-04 06:00,4,151.66,151.69,151.46,151.57,3820
20151201|2015-12-04 06:30,4,151.57,151.58,151.48,151.52,2518
20151201|2015-12-04 07:00,4,151.53,151.71,151.45,151.67,4682
20151201|2015-12-04 07:30,4,151.59,152.07,151.11,151.96,11693
20151201|2015-12-04 08:00,4,151.97,152.21,151.69,151.74,6975
20151201|2015-12-04 08:30,4,151.74,151.92,151.61,151.61,5953
20151201|2015-12-04 09:00,4,151.62,151.79,151.62,151.63,3350
20151201|2015-12-04 09:30,4,151.63,151.71,151.42,151.57,4092
20151201|2015-12-04 10:00,4,151.57,151.73,151.51,151.68,3340
20151201|2015-12-04 10:30,4,151.68,151.78,151.62,151.75,1647
20151201|2015-12-04 11:00,4,151.75,151.78,151.71,151.75,388
20151201|2015-12-04 11:30,4,151.75,151.91,151.74,151.79,283
20151201|2015-12-04 12:00,4,151.76,151.76,151.76,151.76,12
20151201|2015-12-07 01:00,7,151.7,151.82,151.65,151.8,545
20151201|2015-12-07 01:30,7,151.82,151.96,151.79,151.96,321
20151201|2015-12-07 02:00,7,151.97,151.97,151.87,151.97,900
20151201|2015-12-07 02:30,7,152.02,152.16,151.96,152.14,827
20151201|2015-12-07 03:00,7,152.15,152.26,152.15,152.26,1084
20151201|2015-12-07 03:30,7,152.29,152.61,152.27,152.49,923
20151201|2015-12-07 04:00,7,152.47,152.47,152.28,152.31,168
20151201|2015-12-07 04:30,7,152.3,152.44,152.3,152.4,154
20151201|2015-12-07 05:00,7,152.36,152.42,152.36,152.38,148
20151201|2015-12-07 05:30,7,152.47,152.65,152.47,152.65,424
20151201|2015-12-07 06:00,7,152.65,152.7,152.61,152.7,18
20151201|2015-12-07 06:30,7,152.7,152.7,152.58,152.64,90
20151201|2015-12-07 07:00,7,152.64,152.67,152.51,152.51,95
20151201|2015-12-07 07:30,7,152.5,152.6,152.48,152.6,435
20151201|2015-12-07 08:00,7,152.61,152.65,152.58,152.59,67
20151201|2015-12-07 08:30,7,152.63,152.92,152.63,152.85,104
20151201|2015-12-07 09:00,7,152.85,152.96,152.77,152.77,320
20151201|2015-12-07 09:30,7,152.88,152.88,152.65,152.65,104
20151201|2015-12-07 10:00,7,152.79,153.06,152.79,153,370
20151201|2015-12-07 10:30,7,153,153.07,152.99,153.04,36
20151201|2015-12-07 11:00,7,153.03,153.03,152.96,153,69
20151201|2015-12-07 11:30,7,152.98,152.98,152.98,152.98,3
20151201|2015-12-08 01:00,8,152.74,152.8,152.74,152.8,4
20151201|2015-12-08 02:00,8,152.9,152.9,152.86,152.86,20
20151201|2015-12-08 02:30,8,152.95,153.04,152.95,152.99,115
20151201|2015-12-08 03:00,8,152.93,152.93,152.87,152.88,147
20151201|2015-12-08 03:30,8,152.9,152.9,152.9,152.9,3
20151201|2015-12-08 04:30,8,152.76,152.76,152.76,152.76,10
20151201|2015-12-08 05:00,8,152.69,152.81,152.67,152.81,315
20160301|2015-08-07 08:30,7,146.3,146.3,146.3,146.3,1
20160301|2015-10-28 09:30,28,152.77,152.77,152.77,152.77,2
20160301|2015-11-17 08:30,17,151.45,151.45,151.45,151.45,1
20160301|2015-11-18 06:30,18,151.73,151.73,151.73,151.73,1
20160301|2015-11-20 07:30,20,152.1,152.1,152.1,152.1,5
20160301|2015-11-20 10:30,20,152,152,152,152,1
20160301|2015-11-23 07:00,23,151.14,151.14,151.14,151.14,1
20160301|2015-11-25 04:30,25,151.94,151.94,151.94,151.94,2
20160301|2015-11-25 10:00,25,152.19,152.19,152.19,152.19,2
20160301|2015-11-26 05:30,26,152.17,152.18,152.17,152.18,7
20160301|2015-11-27 01:00,27,152.38,152.38,152.38,152.38,1
20160301|2015-11-27 03:00,27,152.4,152.4,152.4,152.4,1
20160301|2015-11-27 06:00,27,152.8,152.8,152.8,152.8,1
20160301|2015-11-27 07:00,27,152.83,152.83,152.83,152.83,1
20160301|2015-11-27 09:30,27,152.71,152.71,152.71,152.71,1
20160301|2015-11-30 01:00,30,152.58,152.58,152.54,152.54,17
20160301|2015-11-30 01:30,30,152.52,152.52,152.47,152.47,4
20160301|2015-11-30 02:00,30,152.49,152.5,152.34,152.34,11
20160301|2015-11-30 02:30,30,152.36,152.36,152.36,152.36,1
20160301|2015-11-30 03:00,30,152.44,152.44,152.29,152.29,27
20160301|2015-11-30 03:30,30,152.37,152.37,152.37,152.37,1
20160301|2015-11-30 04:30,30,152.49,152.49,152.49,152.49,2
20160301|2015-11-30 05:30,30,152.46,152.46,152.46,152.46,8
20160301|2015-11-30 06:00,30,152.42,152.42,152.38,152.4,10
20160301|2015-11-30 06:30,30,152.39,152.39,152.39,152.39,1
20160301|2015-11-30 07:30,30,152.35,152.35,152.33,152.33,10
20160301|2015-11-30 08:30,30,152.38,152.48,152.38,152.48,10
20160301|2015-11-30 09:00,30,152.43,152.43,152.43,152.43,52
20160301|2015-11-30 09:30,30,152.37,152.37,152.37,152.37,3
20160301|2015-11-30 10:00,30,152.34,152.42,152.34,152.41,512
20160301|2015-11-30 10:30,30,152.39,152.39,152.39,152.39,6
20160301|2015-12-01 01:00,1,152.23,152.23,152.05,152.05,25
20160301|2015-12-01 01:30,1,152.02,152.02,151.93,151.99,67
20160301|2015-12-01 02:00,1,151.97,152.04,151.82,151.82,119
20160301|2015-12-01 02:30,1,151.83,151.83,151.71,151.72,92
20160301|2015-12-01 03:00,1,151.78,151.92,151.75,151.92,41
20160301|2015-12-01 03:30,1,152,152.15,152,152.1,417
20160301|2015-12-01 04:00,1,152.11,152.16,152.11,152.14,117
20160301|2015-12-01 04:30,1,152.09,152.09,152.03,152.03,25
20160301|2015-12-01 05:00,1,152,152.01,152,152,55
20160301|2015-12-01 05:30,1,151.96,151.96,151.93,151.93,16
20160301|2015-12-01 06:30,1,152,152,151.97,151.97,127
20160301|2015-12-01 07:00,1,152.07,152.09,152.07,152.09,2
20160301|2015-12-01 07:30,1,152.16,152.25,152.16,152.25,82
20160301|2015-12-01 08:00,1,152.27,152.32,152.27,152.29,134
20160301|2015-12-01 08:30,1,152.25,152.38,152.23,152.37,251
20160301|2015-12-01 09:00,1,152.36,152.53,152.36,152.53,19
20160301|2015-12-01 09:30,1,152.45,152.47,152.44,152.46,368
20160301|2015-12-01 10:00,1,152.47,152.51,152.4,152.45,80
20160301|2015-12-01 10:30,1,152.41,152.44,152.39,152.44,157
20160301|2015-12-01 11:00,1,152.43,152.43,152.43,152.43,3
20160301|2015-12-01 11:30,1,152.45,152.47,152.45,152.46,15
20160301|2015-12-02 01:00,2,152.51,152.51,152.43,152.43,253
20160301|2015-12-02 01:30,2,152.46,152.46,152.4,152.4,26
20160301|2015-12-02 02:00,2,152.41,152.41,152.31,152.31,295
20160301|2015-12-02 02:30,2,152.3,152.39,152.28,152.39,118
20160301|2015-12-02 03:00,2,152.35,152.41,152.32,152.41,453
20160301|2015-12-02 03:30,2,152.43,152.52,152.41,152.52,283
20160301|2015-12-02 04:00,2,152.55,152.74,152.55,152.71,212
20160301|2015-12-02 04:30,2,152.67,152.69,152.62,152.68,142
20160301|2015-12-02 05:00,2,152.68,152.75,152.67,152.72,131
20160301|2015-12-02 05:30,2,152.7,152.7,152.6,152.6,138
20160301|2015-12-02 06:00,2,152.6,152.61,152.57,152.6,68
20160301|2015-12-02 06:30,2,152.6,152.63,152.53,152.53,124
20160301|2015-12-02 07:00,2,152.61,152.61,152.53,152.53,83
20160301|2015-12-02 07:30,2,152.53,152.72,152.5,152.7,210
20160301|2015-12-02 08:00,2,152.71,152.73,152.57,152.57,89
20160301|2015-12-02 08:30,2,152.56,152.56,152.44,152.53,140
20160301|2015-12-02 09:00,2,152.57,152.58,152.46,152.46,145
20160301|2015-12-02 09:30,2,152.5,152.6,152.5,152.58,88
20160301|2015-12-02 10:00,2,152.6,152.6,152.48,152.57,459
20160301|2015-12-02 10:30,2,152.56,152.56,152.45,152.52,135
20160301|2015-12-02 11:00,2,152.52,152.54,152.47,152.48,568
20160301|2015-12-02 11:30,2,152.47,152.47,152.41,152.42,83
20160301|2015-12-03 01:00,3,152.4,152.41,152.29,152.37,88
20160301|2015-12-03 01:30,3,152.4,152.42,152.3,152.33,131
20160301|2015-12-03 02:00,3,152.33,152.46,152.3,152.46,969
20160301|2015-12-03 02:30,3,152.45,152.46,152.39,152.41,161
20160301|2015-12-03 03:00,3,152.41,152.48,152.41,152.46,402
20160301|2015-12-03 03:30,3,152.46,152.55,152.37,152.43,1659
20160301|2015-12-03 04:00,3,152.43,152.47,152.36,152.42,287
20160301|2015-12-03 04:30,3,152.42,152.48,152.4,152.45,665
20160301|2015-12-03 05:00,3,152.44,152.54,152.44,152.5,452
20160301|2015-12-03 05:30,3,152.49,152.53,152.46,152.53,303
20160301|2015-12-03 06:00,3,152.54,152.69,152.54,152.62,306
20160301|2015-12-03 06:30,3,152.62,152.64,151.79,152.26,368
20160301|2015-12-03 07:00,3,152.24,152.25,152,152.16,696
20160301|2015-12-03 07:30,3,152.19,152.25,150.58,150.75,1510
20160301|2015-12-03 08:00,3,150.75,151.11,150.73,150.96,307
20160301|2015-12-03 08:30,3,150.96,151.03,150.14,150.29,2654
20160301|2015-12-03 09:00,3,150.3,150.47,150.24,150.38,616
20160301|2015-12-03 09:30,3,150.39,150.66,150.37,150.43,959
20160301|2015-12-03 10:00,3,150.4,150.4,149.83,149.83,1497
20160301|2015-12-03 10:30,3,149.83,149.95,149.83,149.84,1580
20160301|2015-12-03 11:00,3,149.81,149.81,149.57,149.58,274
20160301|2015-12-03 11:30,3,149.54,149.7,149.53,149.6,119
20160301|2015-12-04 01:00,4,149.67,149.87,149.42,149.87,908
20160301|2015-12-04 01:30,4,149.87,150.11,149.82,150.07,1681
20160301|2015-12-04 02:00,4,150.08,150.22,149.98,150.07,2364
20160301|2015-12-04 02:30,4,150.07,150.24,149.99,150.21,2561
20160301|2015-12-04 03:00,4,150.21,150.28,149.99,150.05,1128
20160301|2015-12-04 03:30,4,150.06,150.08,149.96,150.01,1652
20160301|2015-12-04 04:00,4,150.01,150.03,149.91,149.91,1876
20160301|2015-12-04 04:30,4,149.91,149.97,149.69,149.69,1124
20160301|2015-12-04 05:00,4,149.69,149.69,149.53,149.57,3014
20160301|2015-12-04 05:30,4,149.57,149.63,149.32,149.63,1635
20160301|2015-12-04 06:00,4,149.63,149.63,149.42,149.53,1441
20160301|2015-12-04 06:30,4,149.53,149.54,149.44,149.49,1202
20160301|2015-12-04 07:00,4,149.49,149.66,149.4,149.62,2338
20160301|2015-12-04 07:30,4,149.64,150.02,149.08,149.91,1522
20160301|2015-12-04 08:00,4,149.91,150.17,149.65,149.71,2404
20160301|2015-12-04 08:30,4,149.7,149.86,149.57,149.57,1298
20160301|2015-12-04 09:00,4,149.58,149.75,149.58,149.59,893
20160301|2015-12-04 09:30,4,149.59,149.67,149.38,149.53,1348
20160301|2015-12-04 10:00,4,149.53,149.68,149.47,149.64,1064
20160301|2015-12-04 10:30,4,149.64,149.74,149.58,149.71,463
20160301|2015-12-04 11:00,4,149.73,149.74,149.68,149.74,188
20160301|2015-12-04 11:30,4,149.72,149.89,149.72,149.76,134
20160301|2015-12-07 01:00,7,149.64,149.81,149.64,149.81,2440
20160301|2015-12-07 01:30,7,149.81,149.93,149.76,149.93,1566
20160301|2015-12-07 02:00,7,149.92,149.99,149.83,149.99,3750
20160301|2015-12-07 02:30,7,150,150.15,149.92,150.13,4764
20160301|2015-12-07 03:00,7,150.12,150.25,150.1,150.25,6110
20160301|2015-12-07 03:30,7,150.24,150.58,150.21,150.46,7530
20160301|2015-12-07 04:00,7,150.46,150.46,150.23,150.26,3502
20160301|2015-12-07 04:30,7,150.27,150.44,150.26,150.35,2584
20160301|2015-12-07 05:00,7,150.35,150.43,150.33,150.39,3017
20160301|2015-12-07 05:30,7,150.4,150.66,150.4,150.66,4498
20160301|2015-12-07 06:00,7,150.64,150.71,150.57,150.65,2233
20160301|2015-12-07 06:30,7,150.65,150.69,150.55,150.62,2852
20160301|2015-12-07 07:00,7,150.62,150.67,150.48,150.48,2539
20160301|2015-12-07 07:30,7,150.49,150.59,150.47,150.59,3820
20160301|2015-12-07 08:00,7,150.59,150.65,150.55,150.58,2790
20160301|2015-12-07 08:30,7,150.59,150.91,150.59,150.83,4088
20160301|2015-12-07 09:00,7,150.83,150.97,150.75,150.82,4019
20160301|2015-12-07 09:30,7,150.83,150.88,150.65,150.75,2886
20160301|2015-12-07 10:00,7,150.76,151.06,150.75,151,5011
20160301|2015-12-07 10:30,7,151,151.08,150.98,151.03,2261
20160301|2015-12-07 11:00,7,151.02,151.02,150.93,150.95,486
20160301|2015-12-07 11:30,7,150.95,151.03,150.92,150.93,220
20160301|2015-12-08 01:00,8,150.75,150.98,150.75,150.98,1434
20160301|2015-12-08 01:30,8,150.97,151.05,150.94,150.98,1684
20160301|2015-12-08 02:00,8,151,151,150.81,150.88,3589
20160301|2015-12-08 02:30,8,150.88,151.06,150.84,151.05,3809
20160301|2015-12-08 03:00,8,151.05,151.05,150.85,150.87,3288
20160301|2015-12-08 03:30,8,150.86,150.92,150.68,150.75,2838
20160301|2015-12-08 04:00,8,150.75,150.83,150.71,150.75,2768
20160301|2015-12-08 04:30,8,150.74,150.8,150.61,150.66,2420
20160301|2015-12-08 05:00,8,150.66,150.81,150.62,150.74,3662
20160301|2015-12-08 05:30,8,150.73,150.91,150.68,150.86,3251
20160301|2015-12-08 06:00,8,150.87,151.07,150.82,151.06,2529
20160301|2015-12-08 06:30,8,151.07,151.14,150.97,151.12,3011
20160301|2015-12-08 07:00,8,151.12,151.31,151.11,151.19,3774
20160301|2015-12-08 07:30,8,151.18,151.36,151.14,151.34,3622
20160301|2015-12-08 08:00,8,151.34,151.39,151.23,151.29,3370
20160301|2015-12-08 08:30,8,151.28,151.34,151.14,151.23,2950
20160301|2015-12-08 09:00,8,151.23,151.25,151.12,151.19,3032
20160301|2015-12-08 09:30,8,151.21,151.21,151.08,151.15,3054
20160301|2015-12-08 10:00,8,151.16,151.25,151.12,151.24,2832
20160301|2015-12-08 10:30,8,151.25,151.28,151.2,151.22,931
20160301|2015-12-08 11:00,8,151.21,151.26,151.2,151.23,154
20160301|2015-12-08 11:30,8,151.24,151.25,151.17,151.17,126
20160301|2015-12-09 01:00,9,151.16,151.22,150.98,151,819
20160301|2015-12-09 01:30,9,150.99,151.15,150.99,151.13,723
20160301|2015-12-09 02:00,9,151.14,151.16,150.94,150.95,2512
20160301|2015-12-09 02:30,9,150.95,151.12,150.95,151.12,2479
20160301|2015-12-09 03:00,9,151.12,151.2,151.03,151.18,3031
20160301|2015-12-09 03:30,9,151.18,151.27,151.15,151.16,3329
20160301|2015-12-09 04:00,9,151.16,151.26,151.13,151.2,5134
20160301|2015-12-09 04:30,9,151.2,151.26,151.14,151.22,5179
20160301|2015-12-09 05:00,9,151.21,151.27,151.12,151.13,2054
20160301|2015-12-09 05:30,9,151.14,151.18,151.08,151.17,2049
20160301|2015-12-09 06:00,9,151.17,151.23,151.14,151.19,1593
20160301|2015-12-09 06:30,9,151.18,151.19,151.02,151.08,2890
20160301|2015-12-09 07:00,9,151.07,151.09,150.98,151.03,2458
20160301|2015-12-09 07:30,9,151.02,151.13,151.01,151.05,4415
20160301|2015-12-09 08:00,9,151.05,151.15,151.04,151.06,3571
20160301|2015-12-09 08:30,9,151.06,151.09,150.93,151.01,3210
20160301|2015-12-09 09:00,9,151,151.05,150.92,151.02,2110
20160301|2015-12-09 09:30,9,151.02,151.02,150.65,150.65,4827
20160301|2015-12-09 10:00,9,150.64,150.76,150.63,150.74,3945
20160301|2015-12-09 10:30,9,150.73,150.84,150.71,150.77,1870
20160301|2015-12-09 11:00,9,150.76,150.8,150.74,150.79,739
20160301|2015-12-09 11:30,9,150.8,150.97,150.79,150.92,324
20160301|2015-12-10 01:00,10,151.06,151.07,150.92,150.97,1004
20160301|2015-12-10 01:30,10,150.97,151,150.91,150.96,486
20160301|2015-12-10 02:00,10,150.95,150.99,150.85,150.92,1376
20160301|2015-12-10 02:30,10,150.91,150.98,150.87,150.88,1803
20160301|2015-12-10 03:00,10,150.87,150.96,150.85,150.91,1285
20160301|2015-12-10 03:30,10,150.92,150.98,150.84,150.95,2439
20160301|2015-12-10 04:00,10,150.94,150.99,150.85,150.99,3869
20160301|2015-12-10 04:30,10,150.99,151.05,150.97,151.01,2826
20160301|2015-12-10 05:00,10,151.01,151.22,150.96,151.18,3010
20160301|2015-12-10 05:30,10,151.18,151.3,151.18,151.2,2264
20160301|2015-12-10 06:00,10,151.2,151.36,151.17,151.31,2416
20160301|2015-12-10 06:30,10,151.31,151.38,151.18,151.22,3904
20160301|2015-12-10 07:00,10,151.22,151.3,151.16,151.21,2381
20160301|2015-12-10 07:30,10,151.22,151.29,151.19,151.21,2485
20160301|2015-12-10 08:00,10,151.21,151.23,151.1,151.2,4138
20160301|2015-12-10 08:30,10,151.2,151.21,151.06,151.06,2362
20160301|2015-12-10 09:00,10,151.07,151.11,150.99,151.05,2343
20160301|2015-12-10 09:30,10,151.05,151.08,150.97,151.07,1982
20160301|2015-12-10 10:00,10,151.06,151.22,151.05,151.2,2920
20160301|2015-12-10 10:30,10,151.19,151.21,151.13,151.19,682
20160301|2015-12-10 11:00,10,151.19,151.2,151.15,151.15,304
20160301|2015-12-10 11:30,10,151.15,151.16,151.11,151.13,208
20160301|2015-12-11 01:00,11,150.96,151.19,150.96,151.18,384
20160301|2015-12-11 01:30,11,151.19,151.24,151.15,151.19,570
20160301|2015-12-11 02:00,11,151.18,151.29,151.09,151.24,1860
20160301|2015-12-11 02:30,11,151.24,151.33,151.24,151.28,1555
20160301|2015-12-11 03:00,11,151.28,151.28,151.19,151.23,2023
20160301|2015-12-11 03:30,11,151.23,151.23,151.12,151.18,1719
20160301|2015-12-11 04:00,11,151.17,151.3,151.17,151.26,1294
20160301|2015-12-11 04:30,11,151.26,151.32,151.2,151.26,2823
20160301|2015-12-11 05:00,11,151.26,151.3,151.21,151.22,2040
20160301|2015-12-11 05:30,11,151.21,151.21,151.15,151.18,2571
20160301|2015-12-11 06:00,11,151.18,151.33,151.16,151.29,2743
20160301|2015-12-11 06:30,11,151.29,151.33,151.24,151.31,1748
20160301|2015-12-11 07:00,11,151.32,151.4,151.3,151.33,2808
20160301|2015-12-11 07:30,11,151.31,151.36,151.25,151.3,2150
20160301|2015-12-11 08:00,11,151.3,151.51,151.3,151.42,5616
20160301|2015-12-11 08:30,11,151.42,151.63,151.38,151.61,3704
20160301|2015-12-11 09:00,11,151.61,151.62,151.43,151.46,3392
20160301|2015-12-11 09:30,11,151.47,151.58,151.44,151.55,3582
20160301|2015-12-11 10:00,11,151.55,151.57,151.4,151.46,2930
20160301|2015-12-11 10:30,11,151.46,151.53,151.42,151.5,1415
20160301|2015-12-11 11:00,11,151.49,151.53,151.47,151.51,733
20160301|2015-12-11 11:30,11,151.51,151.51,151.45,151.49,443
20160301|2015-12-11 12:00,11,151.51,151.51,151.51,151.51,4
20160301|2015-12-14 01:00,14,151.42,151.42,151.14,151.19,1630
20160301|2015-12-14 01:30,14,151.19,151.2,151.08,151.14,1023
20160301|2015-12-14 02:00,14,151.14,151.14,150.94,151.05,3449
20160301|2015-12-14 02:30,14,151.05,151.22,151.03,151.19,3019
20160301|2015-12-14 03:00,14,151.19,151.21,151.08,151.12,2089
20160301|2015-12-14 03:30,14,151.14,151.2,151.07,151.08,2577
20160301|2015-12-14 04:00,14,151.06,151.15,151.04,151.08,1762
20160301|2015-12-14 04:30,14,151.08,151.19,151.08,151.18,1667
20160301|2015-12-14 05:00,14,151.19,151.27,151.17,151.24,1480
20160301|2015-12-14 05:30,14,151.24,151.35,151.23,151.32,2284
20160301|2015-12-14 06:00,14,151.32,151.41,151.3,151.34,2373
20160301|2015-12-14 06:30,14,151.34,151.38,151.24,151.25,2085
20160301|2015-12-14 07:00,14,151.26,151.26,151.1,151.1,2702
20160301|2015-12-14 07:30,14,151.09,151.09,150.92,150.96,3285
20160301|2015-12-14 08:00,14,150.95,151.02,150.89,150.93,4419
20160301|2015-12-14 08:30,14,150.92,150.96,150.76,150.87,5589
20160301|2015-12-14 09:00,14,150.86,150.9,150.74,150.88,5626
20160301|2015-12-14 09:30,14,150.88,150.91,150.8,150.89,3674
20160301|2015-12-14 10:00,14,150.89,150.98,150.81,150.95,2679
20160301|2015-12-14 10:30,14,150.96,150.98,150.71,150.74,2045
20160301|2015-12-14 11:00,14,150.73,150.73,150.53,150.53,1476
20160301|2015-12-14 11:30,14,150.53,150.61,150.52,150.58,579
20160301|2015-12-15 01:00,15,150.71,150.74,150.62,150.71,1721
20160301|2015-12-15 01:30,15,150.7,150.83,150.67,150.79,1424
20160301|2015-12-15 02:00,15,150.79,150.84,150.54,150.58,4810
20160301|2015-12-15 02:30,15,150.59,150.66,150.41,150.49,4327
20160301|2015-12-15 03:00,15,150.48,150.51,150.33,150.35,2930
20160301|2015-12-15 03:30,15,150.35,150.36,150,150,6769
20160301|2015-12-15 04:00,15,150.02,150.11,149.8,149.9,6935
20160301|2015-12-15 04:30,15,149.89,149.96,149.74,149.75,5296
20160301|2015-12-15 05:00,15,149.74,149.9,149.73,149.9,3292
20160301|2015-12-15 05:30,15,149.89,149.91,149.63,149.66,3492
20160301|2015-12-15 06:00,15,149.66,149.8,149.59,149.78,3838
20160301|2015-12-15 06:30,15,149.78,149.91,149.69,149.9,2930
20160301|2015-12-15 07:00,15,149.91,149.95,149.83,149.85,2689
20160301|2015-12-15 07:30,15,149.84,149.89,149.6,149.61,3944
20160301|2015-12-15 08:00,15,149.61,149.8,149.58,149.78,4875
20160301|2015-12-15 08:30,15,149.78,149.88,149.71,149.8,4027
20160301|2015-12-15 09:00,15,149.8,149.91,149.78,149.79,2446
20160301|2015-12-15 09:30,15,149.79,149.83,149.76,149.8,2944
20160301|2015-12-15 10:00,15,149.8,149.95,149.73,149.94,4351
20160301|2015-12-15 10:30,15,149.94,150.1,149.92,150.06,2338
20160301|2015-12-15 11:00,15,150.06,150.1,150.04,150.04,367
20160301|2015-12-15 11:30,15,150.03,150.04,149.98,150,314
20160301|2015-12-16 01:00,16,149.97,150.08,149.93,150.06,1506
20160301|2015-12-16 01:30,16,150.06,150.11,149.9,150.05,1594
20160301|2015-12-16 02:00,16,150.05,150.2,150.04,150.1,4197
20160301|2015-12-16 02:30,16,150.1,150.23,150.08,150.11,3273
20160301|2015-12-16 03:00,16,150.11,150.17,150.05,150.16,2571
20160301|2015-12-16 03:30,16,150.17,150.19,150.05,150.19,4365
20160301|2015-12-16 04:00,16,150.19,150.24,150.13,150.18,3345
20160301|2015-12-16 04:30,16,150.17,150.23,150.14,150.21,2398
20160301|2015-12-16 05:00,16,150.22,150.27,150.14,150.19,2272
20160301|2015-12-16 05:30,16,150.18,150.2,150.05,150.06,1878
20160301|2015-12-16 06:00,16,150.06,150.13,150.02,150.09,1856
20160301|2015-12-16 06:30,16,150.09,150.09,149.92,149.96,3663
20160301|2015-12-16 07:00,16,149.95,149.99,149.81,149.89,2686
20160301|2015-12-16 07:30,16,149.89,149.93,149.7,149.84,3254
20160301|2015-12-16 08:00,16,149.84,149.93,149.84,149.91,2521
20160301|2015-12-16 08:30,16,149.91,149.93,149.78,149.78,3371
20160301|2015-12-16 09:00,16,149.78,149.79,149.68,149.78,3428
20160301|2015-12-16 09:30,16,149.79,149.84,149.68,149.68,2137
20160301|2015-12-16 10:00,16,149.68,149.71,149.61,149.61,3010
20160301|2015-12-16 10:30,16,149.62,149.72,149.57,149.67,1356
20160301|2015-12-16 11:00,16,149.66,149.74,149.63,149.64,449
20160301|2015-12-16 11:30,16,149.63,149.68,149.62,149.64,333
20160301|2015-12-17 01:00,17,149.93,150.18,149.85,150.17,2305
20160301|2015-12-17 01:30,17,150.16,150.17,150,150.02,1762
20160301|2015-12-17 02:00,17,150.02,150.64,150.02,150.49,6686
20160301|2015-12-17 02:30,17,150.49,150.62,150.45,150.49,3668
20160301|2015-12-17 03:00,17,150.49,150.63,150.49,150.55,2541
20160301|2015-12-17 03:30,17,150.55,150.7,150.48,150.67,3948
20160301|2015-12-17 04:00,17,150.67,150.79,150.62,150.64,4008
20160301|2015-12-17 04:30,17,150.63,150.73,150.59,150.64,3443
20160301|2015-12-17 05:00,17,150.63,150.7,150.57,150.58,1323
20160301|2015-12-17 05:30,17,150.57,150.64,150.54,150.62,1797
20160301|2015-12-17 06:00,17,150.62,150.62,150.5,150.58,2003
20160301|2015-12-17 06:30,17,150.59,150.63,150.48,150.58,1786
20160301|2015-12-17 07:00,17,150.58,150.62,150.5,150.61,1848
20160301|2015-12-17 07:30,17,150.6,150.68,150.55,150.63,2640
20160301|2015-12-17 08:00,17,150.63,150.65,150.18,150.24,3860
20160301|2015-12-17 08:30,17,150.23,150.44,150.23,150.35,4030
20160301|2015-12-17 09:00,17,150.36,150.56,150.36,150.5,3335
20160301|2015-12-17 09:30,17,150.51,150.51,150.37,150.44,2326
20160301|2015-12-17 10:00,17,150.44,150.6,150.42,150.57,2474
20160301|2015-12-17 10:30,17,150.57,150.6,150.49,150.59,935
20160301|2015-12-17 11:00,17,150.59,150.63,150.57,150.6,362
20160301|2015-12-17 11:30,17,150.6,150.62,150.54,150.55,180
20160301|2015-12-18 01:00,18,150.78,150.82,150.66,150.7,1119
20160301|2015-12-18 01:30,18,150.69,150.83,150.69,150.76,1173
20160301|2015-12-18 02:00,18,150.77,151.03,150.77,151,3635
20160301|2015-12-18 02:30,18,151.01,151.14,150.99,151.06,2951
20160301|2015-12-18 03:00,18,151.06,151.17,151.04,151.05,2139
20160301|2015-12-18 03:30,18,151.05,151.13,150.96,150.99,3120
20160301|2015-12-18 04:00,18,150.99,151.05,150.91,150.94,2143
20160301|2015-12-18 04:30,18,150.94,151.05,150.9,151.05,3050
20160301|2015-12-18 05:00,18,151.05,151.13,151.03,151.12,1294
20160301|2015-12-18 05:30,18,151.11,151.12,151.04,151.05,1905
20160301|2015-12-18 06:00,18,151.06,151.13,151.05,151.07,1755
20160301|2015-12-18 06:30,18,151.06,151.16,151.03,151.14,3254
20160301|2015-12-18 07:00,18,151.14,151.27,151.1,151.2,3628
20160301|2015-12-18 07:30,18,151.2,151.29,151.15,151.24,2382
20160301|2015-12-18 08:00,18,151.24,151.26,151.12,151.14,1812
20160301|2015-12-18 08:30,18,151.13,151.16,151.02,151.09,2298
20160301|2015-12-18 09:00,18,151.09,151.15,150.97,151.04,2465
20160301|2015-12-18 09:30,18,151.04,151.1,151.01,151.05,1911
20160301|2015-12-18 10:00,18,151.06,151.16,151.03,151.16,2156
20160301|2015-12-18 10:30,18,151.16,151.18,151.11,151.16,596
20160301|2015-12-18 11:00,18,151.16,151.2,151.14,151.19,479
20160301|2015-12-18 11:30,18,151.2,151.24,151.1,151.14,227
20160301|2015-12-21 01:00,21,151.04,151.04,150.68,150.76,1489
20160301|2015-12-21 01:30,21,150.76,150.77,150.67,150.68,1133
20160301|2015-12-21 02:00,21,150.69,150.73,150.4,150.58,4636
20160301|2015-12-21 02:30,21,150.59,150.91,150.59,150.9,3609
20160301|2015-12-21 03:00,21,150.9,151.03,150.79,150.97,2980
20160301|2015-12-21 03:30,21,150.96,151.08,150.94,151,3511
20160301|2015-12-21 04:00,21,151.01,151.09,151.01,151.05,3092
20160301|2015-12-21 04:30,21,151.06,151.23,151.03,151.21,2599
20160301|2015-12-21 05:00,21,151.2,151.25,151.12,151.25,1862
20160301|2015-12-21 05:30,21,151.25,151.31,151.25,151.29,1399
20160301|2015-12-21 06:00,21,151.28,151.34,151.21,151.28,1485
20160301|2015-12-21 06:30,21,151.29,151.32,151.25,151.26,1851
20160301|2015-12-21 07:00,21,151.26,151.29,151.24,151.27,937
20160301|2015-12-21 07:30,21,151.28,151.36,151.27,151.33,1740
20160301|2015-12-21 08:00,21,151.32,151.33,151.22,151.24,1646
20160301|2015-12-21 08:30,21,151.24,151.24,151.14,151.21,1054
20160301|2015-12-21 09:00,21,151.22,151.22,151.07,151.16,2290
20160301|2015-12-21 09:30,21,151.15,151.17,151.02,151.04,1921
20160301|2015-12-21 10:00,21,151.04,151.07,150.97,151.05,1705
20160301|2015-12-21 10:30,21,151.05,151.17,151.05,151.1,505
20160301|2015-12-21 11:00,21,151.1,151.18,151.1,151.16,196
20160301|2015-12-21 11:30,21,151.16,151.16,151.08,151.08,92
20160301|2015-12-22 01:00,22,150.99,151.03,150.92,150.99,574
20160301|2015-12-22 01:30,22,150.99,151.02,150.91,150.95,249
20160301|2015-12-22 02:00,22,150.94,151.05,150.94,151.03,1456
20160301|2015-12-22 02:30,22,151.03,151.07,150.96,151.02,1779
20160301|2015-12-22 03:00,22,151.03,151.12,151.01,151.06,1516
20160301|2015-12-22 03:30,22,151.07,151.09,150.98,151,1853
20160301|2015-12-22 04:00,22,151,151.06,150.85,150.88,2650
20160301|2015-12-22 04:30,22,150.86,150.93,150.74,150.76,2508
20160301|2015-12-22 05:00,22,150.76,150.81,150.63,150.64,2114
20160301|2015-12-22 05:30,22,150.63,150.68,150.46,150.55,4082
20160301|2015-12-22 06:00,22,150.54,150.78,150.53,150.75,2079
20160301|2015-12-22 06:30,22,150.76,150.78,150.64,150.7,1901
20160301|2015-12-22 07:00,22,150.71,150.8,150.67,150.71,796
20160301|2015-12-22 07:30,22,150.68,150.72,150.56,150.6,1149
20160301|2015-12-22 08:00,22,150.59,150.64,150.48,150.61,2242
20160301|2015-12-22 08:30,22,150.61,150.66,150.5,150.59,1919
20160301|2015-12-22 09:00,22,150.59,150.65,150.37,150.42,2312
20160301|2015-12-22 09:30,22,150.43,150.45,150.37,150.38,2178
20160301|2015-12-22 10:00,22,150.37,150.39,150.28,150.37,2179
20160301|2015-12-22 10:30,22,150.37,150.39,150.32,150.32,765
20160301|2015-12-22 11:00,22,150.33,150.34,150.3,150.32,195
20160301|2015-12-22 11:30,22,150.32,150.35,150.27,150.35,265
20160301|2015-12-22 12:00,22,150.33,150.33,150.33,150.33,2
20160301|2015-12-23 01:00,23,150.45,150.56,150.38,150.47,875
20160301|2015-12-23 01:30,23,150.45,150.45,150.08,150.18,1329
20160301|2015-12-23 02:00,23,150.18,150.37,150.15,150.37,1451
20160301|2015-12-23 02:30,23,150.38,150.5,150.33,150.39,1614
20160301|2015-12-23 03:00,23,150.4,150.44,150.31,150.38,1218
20160301|2015-12-23 03:30,23,150.38,150.4,150.34,150.37,1480
20160301|2015-12-23 04:00,23,150.37,150.37,150.18,150.18,2131
20160301|2015-12-23 04:30,23,150.17,150.22,150.14,150.17,1092
20160301|2015-12-23 05:00,23,150.17,150.18,150.07,150.11,1450
20160301|2015-12-23 05:30,23,150.12,150.12,150.02,150.07,1134
20160301|2015-12-23 06:00,23,150.07,150.09,149.96,150.04,1042
20160301|2015-12-23 06:30,23,150.03,150.1,150,150.04,1801
20160301|2015-12-23 07:00,23,150.04,150.1,150,150.04,1026
20160301|2015-12-23 07:30,23,150.04,150.15,150.01,150.11,1718
20160301|2015-12-23 08:00,23,150.11,150.18,150.03,150.03,1274
20160301|2015-12-23 08:30,23,150.04,150.13,150,150.09,1475
20160301|2015-12-23 09:00,23,150.08,150.14,150,150.03,1684
20160301|2015-12-23 09:30,23,150.03,150.03,149.82,149.84,2419
20160301|2015-12-23 10:00,23,149.84,149.95,149.82,149.95,1582
20160301|2015-12-23 10:30,23,149.97,150.03,149.93,150,739
20160301|2015-12-23 11:00,23,150.02,150.03,149.94,149.96,282
20160301|2015-12-23 11:30,23,149.97,150.04,149.92,150.04,124
20160301|2015-12-28 01:00,28,150.07,150.34,150.03,150.32,656
20160301|2015-12-28 01:30,28,150.32,150.4,150.23,150.31,639
20160301|2015-12-28 02:00,28,150.34,150.39,150.28,150.3,994
20160301|2015-12-28 02:30,28,150.31,150.36,150.26,150.33,859
20160301|2015-12-28 03:00,28,150.33,150.4,150.31,150.37,719
20160301|2015-12-28 03:30,28,150.38,150.39,150.33,150.34,859
20160301|2015-12-28 04:00,28,150.34,150.37,150.29,150.3,755
20160301|2015-12-28 04:30,28,150.29,150.32,150.15,150.16,1621
20160301|2015-12-28 05:00,28,150.16,150.22,150.14,150.18,479
20160301|2015-12-28 05:30,28,150.19,150.2,150.05,150.06,820
20160301|2015-12-28 06:00,28,150.06,150.1,150.01,150.05,735
20160301|2015-12-28 06:30,28,150.05,150.2,150.02,150.16,776
20160301|2015-12-28 07:00,28,150.17,150.26,150.16,150.23,1278
20160301|2015-12-28 07:30,28,150.23,150.3,150.2,150.29,1434
20160301|2015-12-28 08:00,28,150.28,150.31,150.24,150.29,597
20160301|2015-12-28 08:30,28,150.29,150.36,150.24,150.3,1347
20160301|2015-12-28 09:00,28,150.3,150.48,150.3,150.48,898
20160301|2015-12-28 09:30,28,150.48,150.85,150.48,150.8,3645
20160301|2015-12-28 10:00,28,150.8,151.01,150.8,150.98,2864
20160301|2015-12-28 10:30,28,150.97,150.99,150.85,150.86,560
20160301|2015-12-28 11:00,28,150.84,150.93,150.84,150.85,124
20160301|2015-12-28 11:30,28,150.84,150.89,150.75,150.79,171
20160301|2015-12-28 12:00,28,150.78,150.78,150.78,150.78,1
20160301|2015-12-29 01:00,29,150.78,150.89,150.75,150.76,922
20160301|2015-12-29 01:30,29,150.76,150.77,150.62,150.64,1338
20160301|2015-12-29 02:00,29,150.64,150.7,150.52,150.58,2499
20160301|2015-12-29 02:30,29,150.57,150.62,150.47,150.48,2046
20160301|2015-12-29 03:00,29,150.48,150.51,150.41,150.46,2226
20160301|2015-12-29 03:30,29,150.45,150.6,150.45,150.51,2663
20160301|2015-12-29 04:00,29,150.52,150.53,150.41,150.46,1681
20160301|2015-12-29 04:30,29,150.46,150.49,150.31,150.34,1968
20160301|2015-12-29 05:00,29,150.34,150.37,150.21,150.24,2242
20160301|2015-12-29 05:30,29,150.24,150.31,150.21,150.3,1268
20160301|2015-12-29 06:00,29,150.3,150.35,150.22,150.22,1159
20160301|2015-12-29 06:30,29,150.22,150.23,150.09,150.21,2870
20160301|2015-12-29 07:00,29,150.21,150.23,150.12,150.22,1781
20160301|2015-12-29 07:30,29,150.21,150.26,150.11,150.11,1714
20160301|2015-12-29 08:00,29,150.11,150.16,150.09,150.15,1288
20160301|2015-12-29 08:30,29,150.16,150.18,149.94,149.96,2629
20160301|2015-12-29 09:00,29,149.96,149.96,149.75,149.78,4729
20160301|2015-12-29 09:30,29,149.78,149.94,149.74,149.92,2625
20160301|2015-12-29 10:00,29,149.91,149.93,149.8,149.86,2703
20160301|2015-12-29 10:30,29,149.87,149.98,149.83,149.93,732
20160301|2015-12-29 11:00,29,149.94,149.98,149.89,149.96,462
20160301|2015-12-29 11:30,29,149.96,150.05,149.95,150.04,179
20160301|2015-12-29 12:00,29,150,150,150,150,10
20160301|2015-12-30 01:00,30,149.82,149.91,149.71,149.78,1333
20160301|2015-12-30 01:30,30,149.79,149.87,149.71,149.85,1267
20160301|2015-12-30 02:00,30,149.84,149.91,149.75,149.86,2458
20160301|2015-12-30 02:30,30,149.85,149.9,149.78,149.84,3291
20160301|2015-12-30 03:00,30,149.85,149.87,149.78,149.82,2562
20160301|2015-12-30 03:30,30,149.82,149.84,149.71,149.74,2778
20160301|2015-12-30 04:00,30,149.74,149.89,149.68,149.87,2775
20160301|2015-12-30 04:30,30,149.87,150.09,149.85,150.07,3096
20160301|2015-12-30 05:00,30,150.08,150.27,150.08,150.14,3226
20160301|2015-12-30 05:30,30,150.14,150.19,150.1,150.11,1120
20160301|2015-12-30 06:00,30,150.12,150.18,150.08,150.15,1493
20160301|2015-12-30 06:30,30,150.15,150.17,149.94,149.94,2629
20160301|2015-12-30 07:00,30,149.93,149.98,149.76,149.91,2437
20160301|2015-12-30 07:30,30,149.91,149.92,149.8,149.81,1994
20160301|2015-12-30 08:00,30,149.81,149.97,149.78,149.96,1676
20160301|2015-12-30 08:30,30,149.96,149.98,149.84,149.94,1361
20160301|2015-12-30 09:00,30,149.94,150.19,149.94,150.13,2241
20160301|2015-12-30 09:30,30,150.13,150.22,150.03,150.08,3796
20160301|2015-12-30 10:00,30,150.08,150.16,149.9,149.9,7237
20160301|2015-12-30 10:30,30,149.9,150.06,149.9,149.99,1001
20160301|2015-12-30 11:00,30,149.99,150,149.89,149.91,399
20160301|2015-12-30 11:30,30,149.92,150.01,149.92,149.98,352
20160301|2015-12-30 12:00,30,149.97,149.97,149.97,149.97,25
20160301|2016-01-04 01:00,4,150.4,150.93,150.34,150.66,3751
20160301|2016-01-04 01:30,4,150.67,150.8,150.54,150.59,1746
20160301|2016-01-04 02:00,4,150.61,150.76,150.57,150.7,4058
20160301|2016-01-04 02:30,4,150.7,150.78,150.67,150.71,3392
20160301|2016-01-04 03:00,4,150.71,150.73,150.42,150.53,4793
20160301|2016-01-04 03:30,4,150.54,150.57,150.43,150.5,4497
20160301|2016-01-04 04:00,4,150.51,150.6,150.46,150.59,3188
20160301|2016-01-04 04:30,4,150.59,150.71,150.56,150.71,3152
20160301|2016-01-04 05:00,4,150.72,150.8,150.67,150.77,2650
20160301|2016-01-04 05:30,4,150.76,150.82,150.74,150.77,2212
20160301|2016-01-04 06:00,4,150.77,150.84,150.71,150.81,2291
20160301|2016-01-04 06:30,4,150.81,150.83,150.69,150.71,2076
20160301|2016-01-04 07:00,4,150.7,150.76,150.64,150.69,2311
20160301|2016-01-04 07:30,4,150.69,150.72,150.63,150.63,2113
20160301|2016-01-04 08:00,4,150.63,150.66,150.57,150.62,2216
20160301|2016-01-04 08:30,4,150.63,150.77,150.62,150.72,3342
20160301|2016-01-04 09:00,4,150.74,150.77,150.6,150.6,2816
20160301|2016-01-04 09:30,4,150.6,150.65,150.56,150.62,2413
20160301|2016-01-04 10:00,4,150.63,150.71,150.59,150.69,4068
20160301|2016-01-04 10:30,4,150.69,150.69,150.61,150.62,1564
20160301|2016-01-04 11:00,4,150.63,150.7,150.63,150.68,265
20160301|2016-01-04 11:30,4,150.68,150.69,150.57,150.58,704
20160301|2016-01-04 12:00,4,150.56,150.56,150.56,150.56,2
20160301|2016-01-05 01:00,5,150.3,150.4,150.28,150.38,2111
20160301|2016-01-05 01:30,5,150.38,150.59,150.38,150.57,1928
20160301|2016-01-05 02:00,5,150.56,150.74,150.56,150.71,3557
20160301|2016-01-05 02:30,5,150.72,150.79,150.69,150.75,2339
20160301|2016-01-05 03:00,5,150.75,150.88,150.75,150.82,3467
20160301|2016-01-05 03:30,5,150.82,150.91,150.81,150.87,5083
20160301|2016-01-05 04:00,5,150.86,150.89,150.77,150.78,5020
20160301|2016-01-05 04:30,5,150.78,150.83,150.72,150.78,2831
20160301|2016-01-05 05:00,5,150.78,150.87,150.78,150.83,2233
20160301|2016-01-05 05:30,5,150.83,150.89,150.81,150.86,1685
20160301|2016-01-05 06:00,5,150.87,150.96,150.85,150.94,1792
20160301|2016-01-05 06:30,5,150.95,151.03,150.92,150.95,2885
20160301|2016-01-05 07:00,5,150.95,150.98,150.87,150.92,3331
20160301|2016-01-05 07:30,5,150.92,150.97,150.9,150.94,3603
20160301|2016-01-05 08:00,5,150.95,150.99,150.77,150.85,4742
20160301|2016-01-05 08:30,5,150.85,150.91,150.76,150.91,5005
20160301|2016-01-05 09:00,5,150.91,151,150.88,150.98,3437
20160301|2016-01-05 09:30,5,150.99,151.01,150.85,150.87,3380
20160301|2016-01-05 10:00,5,150.87,150.96,150.84,150.93,3962
20160301|2016-01-05 10:30,5,150.93,151.08,150.93,151.05,1672
20160301|2016-01-05 11:00,5,151.04,151.1,151.04,151.06,529
20160301|2016-01-05 11:30,5,151.06,151.08,151.01,151.01,296
20160301|2016-01-06 01:00,6,151.02,151.1,151.02,151.1,1417
20160301|2016-01-06 01:30,6,151.09,151.27,151.09,151.18,2577
20160301|2016-01-06 02:00,6,151.18,151.43,151.17,151.39,3844
20160301|2016-01-06 02:30,6,151.4,151.42,151.28,151.31,4757
20160301|2016-01-06 03:00,6,151.31,151.34,151.26,151.29,4187
20160301|2016-01-06 03:30,6,151.29,151.45,151.29,151.39,3220
20160301|2016-01-06 04:00,6,151.4,151.5,151.39,151.48,2984
20160301|2016-01-06 04:30,6,151.49,151.56,151.45,151.53,5471
20160301|2016-01-06 05:00,6,151.53,151.67,151.53,151.6,3901
20160301|2016-01-06 05:30,6,151.59,151.66,151.52,151.53,3108
20160301|2016-01-06 06:00,6,151.53,151.57,151.48,151.54,2853
20160301|2016-01-06 06:30,6,151.55,151.62,151.53,151.59,2802
20160301|2016-01-06 07:00,6,151.58,151.61,151.42,151.5,3877
20160301|2016-01-06 07:30,6,151.5,151.5,151.33,151.35,6974
20160301|2016-01-06 08:00,6,151.34,151.45,151.33,151.36,6818
20160301|2016-01-06 08:30,6,151.35,151.44,151.29,151.44,4831
20160301|2016-01-06 09:00,6,151.44,151.46,151.25,151.29,5587
20160301|2016-01-06 09:30,6,151.3,151.47,151.3,151.41,5583
20160301|2016-01-06 10:00,6,151.41,151.44,151.35,151.35,5219
20160301|2016-01-06 10:30,6,151.35,151.49,151.34,151.47,2176
20160301|2016-01-06 11:00,6,151.47,151.47,151.39,151.41,389
20160301|2016-01-06 11:30,6,151.42,151.43,151.32,151.33,418
20160301|2016-01-07 01:00,7,151.51,151.63,151.51,151.58,3614
20160301|2016-01-07 01:30,7,151.58,151.75,151.57,151.6,4056
20160301|2016-01-07 02:00,7,151.6,151.69,151.54,151.63,5913
20160301|2016-01-07 02:30,7,151.63,151.84,151.63,151.83,9335
20160301|2016-01-07 03:00,7,151.84,151.85,151.63,151.64,11504
20160301|2016-01-07 03:30,7,151.63,151.66,151.48,151.5,31587
20160301|2016-01-07 04:00,7,151.51,151.56,151.34,151.53,14749
20160301|2016-01-07 04:30,7,151.54,151.59,151.4,151.48,8312
20160301|2016-01-07 05:00,7,151.48,151.58,151.45,151.53,6228
20160301|2016-01-07 05:30,7,151.53,151.59,151.48,151.51,4435
20160301|2016-01-07 06:00,7,151.52,151.58,151.47,151.47,2926
20160301|2016-01-07 06:30,7,151.48,151.49,151.33,151.36,5337
20160301|2016-01-07 07:00,7,151.34,151.39,151.09,151.1,8411
20160301|2016-01-07 07:30,7,151.11,151.17,150.94,151.09,6615
20160301|2016-01-07 08:00,7,151.09,151.18,150.99,151.08,4437
20160301|2016-01-07 08:30,7,151.08,151.12,150.86,150.91,6517
20160301|2016-01-07 09:00,7,150.91,151.02,150.81,150.86,4243
20160301|2016-01-07 09:30,7,150.85,150.92,150.74,150.77,5997
20160301|2016-01-07 10:00,7,150.77,151.01,150.7,150.93,6936
20160301|2016-01-07 10:30,7,150.92,150.99,150.8,150.98,2001
20160301|2016-01-07 11:00,7,150.98,151.03,150.98,150.98,608
20160301|2016-01-07 11:30,7,150.98,150.98,150.91,150.97,538
20160301|2016-01-07 12:00,7,150.96,150.96,150.96,150.96,2
20160301|2016-01-08 01:00,8,151.05,151.11,150.93,151.11,1492
20160301|2016-01-08 01:30,8,151.11,151.15,150.94,151.08,1315
20160301|2016-01-08 02:00,8,151.09,151.12,150.9,150.95,2909
20160301|2016-01-08 02:30,8,150.95,151.07,150.91,151.01,2692
20160301|2016-01-08 03:00,8,151,151.03,150.9,150.99,4264
20160301|2016-01-08 03:30,8,151,151.08,150.94,150.98,4116
20160301|2016-01-08 04:00,8,150.98,151.08,150.97,151.02,2258
20160301|2016-01-08 04:30,8,151.01,151.12,150.97,151.07,2235
20160301|2016-01-08 05:00,8,151.07,151.14,151.03,151.04,2236
20160301|2016-01-08 05:30,8,151.03,151.12,150.99,151.1,2790
20160301|2016-01-08 06:00,8,151.1,151.13,151.06,151.11,2084
20160301|2016-01-08 06:30,8,151.12,151.17,151.09,151.11,3186
20160301|2016-01-08 07:00,8,151.1,151.24,151.1,151.12,2941
20160301|2016-01-08 07:30,8,151.14,151.21,150.81,151.17,9207
20160301|2016-01-08 08:00,8,151.17,151.41,151.12,151.37,5971
20160301|2016-01-08 08:30,8,151.38,151.5,151.35,151.35,5942
20160301|2016-01-08 09:00,8,151.35,151.52,151.35,151.42,4002
20160301|2016-01-08 09:30,8,151.43,151.44,151.33,151.4,3247
20160301|2016-01-08 10:00,8,151.39,151.5,151.32,151.49,3688
20160301|2016-01-08 10:30,8,151.5,151.55,151.4,151.42,1916
20160301|2016-01-08 11:00,8,151.41,151.41,151.33,151.35,614
20160301|2016-01-08 11:30,8,151.35,151.39,151.24,151.29,445
20160301|2016-01-11 01:00,11,151.62,151.62,151.27,151.31,1546
20160301|2016-01-11 01:30,11,151.31,151.34,151.21,151.28,915
20160301|2016-01-11 02:00,11,151.28,151.29,151.03,151.04,3613
20160301|2016-01-11 02:30,11,151.03,151.09,150.99,151.05,5034
20160301|2016-01-11 03:00,11,151.05,151.23,151.02,151.19,3380
20160301|2016-01-11 03:30,11,151.18,151.2,151.12,151.12,2370
20160301|2016-01-11 04:00,11,151.12,151.28,151.1,151.26,3065
20160301|2016-01-11 04:30,11,151.26,151.32,151.23,151.32,1836
20160301|2016-01-11 05:00,11,151.32,151.34,151.25,151.26,2148
20160301|2016-01-11 05:30,11,151.26,151.28,151.14,151.18,2036
20160301|2016-01-11 06:00,11,151.18,151.22,151.13,151.16,1577
20160301|2016-01-11 06:30,11,151.16,151.22,151.12,151.19,2306
20160301|2016-01-11 07:00,11,151.2,151.25,151.12,151.12,2878
20160301|2016-01-11 07:30,11,151.12,151.17,151.07,151.14,3208
20160301|2016-01-11 08:00,11,151.14,151.15,150.93,150.94,6820
20160301|2016-01-11 08:30,11,150.94,151.02,150.87,150.97,5269
20160301|2016-01-11 09:00,11,150.98,151.01,150.84,150.87,2608
20160301|2016-01-11 09:30,11,150.86,151.03,150.82,151,5043
20160301|2016-01-11 10:00,11,150.99,151.05,150.93,150.93,4854
20160301|2016-01-11 10:30,11,150.94,150.99,150.89,150.93,1785
20160301|2016-01-11 11:00,11,150.92,150.98,150.89,150.97,607
20160301|2016-01-11 11:30,11,150.96,150.96,150.84,150.85,430
20160301|2016-01-12 01:00,12,151,151.01,150.73,150.77,1665
20160301|2016-01-12 01:30,12,150.78,150.79,150.57,150.63,2270
20160301|2016-01-12 02:00,12,150.63,150.68,150.52,150.57,4142
20160301|2016-01-12 02:30,12,150.57,150.61,150.42,150.53,5144
20160301|2016-01-12 03:00,12,150.52,150.58,150.46,150.52,3966
20160301|2016-01-12 03:30,12,150.53,150.63,150.43,150.44,4507
20160301|2016-01-12 04:00,12,150.44,150.51,150.35,150.39,4229
20160301|2016-01-12 04:30,12,150.39,150.51,150.38,150.49,3318
20160301|2016-01-12 05:00,12,150.49,150.52,150.44,150.52,2771
20160301|2016-01-12 05:30,12,150.52,150.56,150.5,150.55,1130
20160301|2016-01-12 06:00,12,150.55,150.67,150.54,150.56,2725
20160301|2016-01-12 06:30,12,150.56,150.61,150.49,150.56,2341
20160301|2016-01-12 07:00,12,150.55,150.61,150.51,150.61,2230
20160301|2016-01-12 07:30,12,150.62,150.71,150.59,150.6,5351
20160301|2016-01-12 08:00,12,150.59,150.71,150.57,150.69,3950
20160301|2016-01-12 08:30,12,150.7,150.73,150.58,150.61,4532
20160301|2016-01-12 09:00,12,150.6,150.73,150.54,150.73,5953
20160301|2016-01-12 09:30,12,150.74,150.92,150.68,150.88,5017
20160301|2016-01-12 10:00,12,150.89,151.03,150.85,151,5216
20160301|2016-01-12 10:30,12,151,151.03,150.92,150.93,2267
20160301|2016-01-12 11:00,12,150.94,151.03,150.9,151,924
20160301|2016-01-12 11:30,12,151.01,151.06,150.92,150.96,1003
20160301|2016-01-13 01:00,13,150.92,150.99,150.82,150.94,1764
20160301|2016-01-13 01:30,13,150.94,150.98,150.82,150.85,1344
20160301|2016-01-13 02:00,13,150.85,150.89,150.7,150.85,4098
20160301|2016-01-13 02:30,13,150.85,150.9,150.77,150.9,4272
20160301|2016-01-13 03:00,13,150.9,150.96,150.86,150.94,3658
20160301|2016-01-13 03:30,13,150.94,151.09,150.92,150.97,3922
20160301|2016-01-13 04:00,13,150.97,151.14,150.94,151.12,5452
20160301|2016-01-13 04:30,13,151.11,151.23,151.07,151.22,5339
20160301|2016-01-13 05:00,13,151.2,151.31,151.17,151.17,4329
20160301|2016-01-13 05:30,13,151.17,151.27,151.17,151.25,2116
20160301|2016-01-13 06:00,13,151.25,151.29,151.15,151.23,2608
20160301|2016-01-13 06:30,13,151.22,151.4,151.22,151.35,5089
20160301|2016-01-13 07:00,13,151.36,151.44,151.28,151.31,4227
20160301|2016-01-13 07:30,13,151.3,151.4,151.24,151.39,3662
20160301|2016-01-13 08:00,13,151.4,151.47,151.32,151.33,4485
20160301|2016-01-13 08:30,13,151.33,151.37,151.23,151.26,5215
20160301|2016-01-13 09:00,13,151.26,151.35,151.2,151.31,6122
20160301|2016-01-13 09:30,13,151.31,151.42,151.24,151.24,11301
20160301|2016-01-13 10:00,13,151.24,151.35,151.21,151.35,5838
20160301|2016-01-13 10:30,13,151.36,151.4,151.31,151.39,2658
20160301|2016-01-13 11:00,13,151.39,151.4,151.3,151.32,705
20160301|2016-01-13 11:30,13,151.33,151.36,151.29,151.32,417
20160301|2016-01-13 12:00,13,151.32,151.34,151.32,151.34,3
20160301|2016-01-14 01:00,14,151.36,151.49,151.36,151.4,1367
20160301|2016-01-14 01:30,14,151.41,151.44,151.33,151.44,1186
20160301|2016-01-14 02:00,14,151.44,151.5,151.37,151.5,3593
20160301|2016-01-14 02:30,14,151.5,151.58,151.44,151.54,5718
20160301|2016-01-14 03:00,14,151.54,151.73,151.53,151.6,7588
20160301|2016-01-14 03:30,14,151.6,151.69,151.49,151.51,7180
20160301|2016-01-14 04:00,14,151.51,151.63,151.5,151.57,4566
20160301|2016-01-14 04:30,14,151.57,151.59,151.47,151.53,4549
20160301|2016-01-14 05:00,14,151.52,151.59,151.49,151.53,4367
20160301|2016-01-14 05:30,14,151.52,151.6,151.5,151.52,4603
20160301|2016-01-14 06:00,14,151.51,151.53,151.45,151.48,3263
20160301|2016-01-14 06:30,14,151.47,151.5,151.39,151.48,9025
20160301|2016-01-14 07:00,14,151.47,151.53,151.3,151.36,6454
20160301|2016-01-14 07:30,14,151.36,151.46,151.27,151.42,6628
20160301|2016-01-14 08:00,14,151.43,151.46,151.26,151.4,7268
20160301|2016-01-14 08:30,14,151.4,151.51,151.38,151.49,5719
20160301|2016-01-14 09:00,14,151.48,151.48,151.22,151.24,6186
20160301|2016-01-14 09:30,14,151.24,151.27,151.16,151.21,6918
20160301|2016-01-14 10:00,14,151.21,151.22,151.07,151.19,8597
20160301|2016-01-14 10:30,14,151.2,151.23,151.15,151.18,1556
20160301|2016-01-14 11:00,14,151.18,151.18,151.1,151.12,673
20160301|2016-01-14 11:30,14,151.12,151.13,151.04,151.08,801
20160301|2016-01-14 12:00,14,151.05,151.05,151.05,151.05,10
20160301|2016-01-15 01:00,15,151.39,151.39,151.26,151.33,1354
20160301|2016-01-15 01:30,15,151.34,151.37,151.23,151.36,1318
20160301|2016-01-15 02:00,15,151.36,151.46,151.29,151.43,3996
20160301|2016-01-15 02:30,15,151.43,151.69,151.43,151.66,4762
20160301|2016-01-15 03:00,15,151.66,151.7,151.58,151.59,6410
20160301|2016-01-15 03:30,15,151.61,151.62,151.5,151.55,4664
20160301|2016-01-15 04:00,15,151.56,151.61,151.49,151.6,2977
20160301|2016-01-15 04:30,15,151.61,151.67,151.57,151.66,3625
20160301|2016-01-15 05:00,15,151.67,151.67,151.57,151.63,3468
20160301|2016-01-15 05:30,15,151.63,151.64,151.57,151.58,3145
20160301|2016-01-15 06:00,15,151.59,151.7,151.55,151.7,1986
20160301|2016-01-15 06:30,15,151.7,151.74,151.61,151.63,5097
20160301|2016-01-15 07:00,15,151.63,151.74,151.59,151.69,5300
20160301|2016-01-15 07:30,15,151.69,151.91,151.65,151.67,10976
20160301|2016-01-15 08:00,15,151.68,151.9,151.62,151.87,10861
20160301|2016-01-15 08:30,15,151.87,151.88,151.67,151.72,8589
20160301|2016-01-15 09:00,15,151.73,151.75,151.6,151.62,5640
20160301|2016-01-15 09:30,15,151.63,151.77,151.6,151.76,4858
20160301|2016-01-15 10:00,15,151.77,151.77,151.53,151.53,5867
20160301|2016-01-15 10:30,15,151.54,151.58,151.46,151.5,1918
20160301|2016-01-15 11:00,15,151.5,151.57,151.45,151.57,1177
20160301|2016-01-15 11:30,15,151.57,151.62,151.54,151.54,621
20160301|2016-01-18 01:00,18,151.36,151.38,151.25,151.35,1931
20160301|2016-01-18 01:30,18,151.35,151.5,151.29,151.48,1958
20160301|2016-01-18 02:00,18,151.48,151.49,151.25,151.25,4301
20160301|2016-01-18 02:30,18,151.25,151.37,151.25,151.32,3793
20160301|2016-01-18 03:00,18,151.32,151.36,151.27,151.33,3423
20160301|2016-01-18 03:30,18,151.32,151.5,151.3,151.49,6415
20160301|2016-01-18 04:00,18,151.49,151.53,151.39,151.53,3629
20160301|2016-01-18 04:30,18,151.53,151.57,151.43,151.53,4038
20160301|2016-01-18 05:00,18,151.53,151.58,151.48,151.55,2157
20160301|2016-01-18 05:30,18,151.54,151.63,151.49,151.53,3930
20160301|2016-01-18 06:00,18,151.53,151.65,151.51,151.65,2665
20160301|2016-01-18 06:30,18,151.64,151.66,151.58,151.61,2623
20160301|2016-01-18 07:00,18,151.62,151.63,151.57,151.57,1799
20160301|2016-01-18 07:30,18,151.57,151.61,151.56,151.59,1124
20160301|2016-01-18 08:00,18,151.59,151.63,151.56,151.59,1860
20160301|2016-01-18 08:30,18,151.58,151.6,151.55,151.6,1520
20160301|2016-01-18 09:00,18,151.6,151.6,151.55,151.59,752
20160301|2016-01-18 09:30,18,151.6,151.61,151.54,151.58,1461
20160301|2016-01-18 10:00,18,151.58,151.61,151.54,151.56,2259
20160301|2016-01-18 10:30,18,151.57,151.59,151.55,151.59,849
20160301|2016-01-18 11:00,18,151.59,151.61,151.58,151.6,489
20160301|2016-01-18 11:30,18,151.59,151.61,151.55,151.55,86
20160301|2016-01-18 12:00,18,151.53,151.53,151.53,151.53,6
20160301|2016-01-19 01:00,19,151.4,151.51,151.35,151.5,2193
20160301|2016-01-19 01:30,19,151.5,151.54,151.47,151.51,2315
20160301|2016-01-19 02:00,19,151.51,151.57,151.43,151.45,5277
20160301|2016-01-19 02:30,19,151.46,151.58,151.45,151.58,3505
20160301|2016-01-19 03:00,19,151.58,151.68,151.56,151.62,5928
20160301|2016-01-19 03:30,19,151.62,151.66,151.56,151.6,3636
20160301|2016-01-19 04:00,19,151.59,151.64,151.53,151.6,6559
20160301|2016-01-19 04:30,19,151.6,151.6,151.49,151.5,4239
20160301|2016-01-19 05:00,19,151.51,151.51,151.38,151.42,3772
20160301|2016-01-19 05:30,19,151.42,151.42,151.28,151.3,4816
20160301|2016-01-19 06:00,19,151.3,151.38,151.3,151.35,1995
20160301|2016-01-19 06:30,19,151.34,151.41,151.3,151.41,2940
20160301|2016-01-19 07:00,19,151.41,151.54,151.38,151.54,3426
20160301|2016-01-19 07:30,19,151.55,151.56,151.45,151.47,4495
20160301|2016-01-19 08:00,19,151.48,151.53,151.47,151.5,3658
20160301|2016-01-19 08:30,19,151.51,151.62,151.5,151.55,4204
20160301|2016-01-19 09:00,19,151.56,151.57,151.46,151.49,3930
20160301|2016-01-19 09:30,19,151.48,151.6,151.47,151.57,5338
20160301|2016-01-19 10:00,19,151.58,151.65,151.52,151.6,3338
20160301|2016-01-19 10:30,19,151.6,151.61,151.54,151.61,1069
20160301|2016-01-19 11:00,19,151.61,151.66,151.6,151.63,318
20160301|2016-01-19 11:30,19,151.64,151.67,151.63,151.63,404
20160301|2016-01-19 12:00,19,151.63,151.63,151.63,151.63,2
20160301|2016-01-20 01:00,20,151.81,152.18,151.81,152.13,5312
20160301|2016-01-20 01:30,20,152.13,152.17,152.02,152.14,3465
20160301|2016-01-20 02:00,20,152.14,152.35,152.13,152.27,8209
20160301|2016-01-20 02:30,20,152.27,152.42,152.26,152.36,9049
20160301|2016-01-20 03:00,20,152.36,152.49,152.3,152.31,10771
20160301|2016-01-20 03:30,20,152.32,152.34,152.08,152.08,9961
20160301|2016-01-20 04:00,20,152.08,152.26,152.08,152.12,6270
20160301|2016-01-20 04:30,20,152.12,152.15,152.02,152.07,8192
20160301|2016-01-20 05:00,20,152.06,152.07,151.84,151.86,7625
20160301|2016-01-20 05:30,20,151.86,151.96,151.84,151.95,6442
20160301|2016-01-20 06:00,20,151.94,151.94,151.82,151.85,5888
20160301|2016-01-20 06:30,20,151.83,151.86,151.77,151.81,6858
20160301|2016-01-20 07:00,20,151.81,151.95,151.76,151.95,7418
20160301|2016-01-20 07:30,20,151.95,152,151.7,151.73,6881
20160301|2016-01-20 08:00,20,151.73,151.94,151.7,151.88,6940
20160301|2016-01-20 08:30,20,151.88,151.99,151.81,151.97,6348
20160301|2016-01-20 09:00,20,151.97,152.09,151.92,152.09,5367
20160301|2016-01-20 09:30,20,152.08,152.17,152.06,152.08,8299
20160301|2016-01-20 10:00,20,152.07,152.1,152.03,152.08,7152
20160301|2016-01-20 10:30,20,152.07,152.17,152.02,152.11,1706
20160301|2016-01-20 11:00,20,152.11,152.15,152.07,152.14,660
20160301|2016-01-20 11:30,20,152.13,152.18,152.11,152.13,760
20160301|2016-01-20 12:00,20,152.09,152.09,152.09,152.09,150
20160301|2016-01-21 01:00,21,151.71,151.93,151.71,151.86,2792
20160301|2016-01-21 01:30,21,151.87,151.89,151.71,151.81,5397
20160301|2016-01-21 02:00,21,151.81,151.84,151.69,151.82,7808
20160301|2016-01-21 02:30,21,151.82,152.07,151.82,152.05,7155
20160301|2016-01-21 03:00,21,152.05,152.14,151.99,152.07,7788
20160301|2016-01-21 03:30,21,152.07,152.3,152.02,152.24,10755
20160301|2016-01-21 04:00,21,152.24,152.24,152.13,152.23,6338
20160301|2016-01-21 04:30,21,152.23,152.31,152.15,152.2,10313
20160301|2016-01-21 05:00,21,152.2,152.26,152.15,152.22,6010
20160301|2016-01-21 05:30,21,152.22,152.29,152.2,152.23,3822
20160301|2016-01-21 06:00,21,152.24,152.36,152.2,152.3,4954
20160301|2016-01-21 06:30,21,152.3,152.35,152.22,152.35,5208
20160301|2016-01-21 07:00,21,152.35,152.48,152.32,152.33,5683
20160301|2016-01-21 07:30,21,152.33,152.87,152.24,152.85,14662
20160301|2016-01-21 08:00,21,152.84,152.9,152.71,152.77,10885
20160301|2016-01-21 08:30,21,152.77,153.02,152.74,152.98,8918
20160301|2016-01-21 09:00,21,152.97,152.98,152.81,152.81,6493
20160301|2016-01-21 09:30,21,152.83,152.85,152.64,152.73,6966
20160301|2016-01-21 10:00,21,152.73,152.8,152.6,152.78,5157
20160301|2016-01-21 10:30,21,152.78,152.83,152.73,152.76,2198
20160301|2016-01-21 11:00,21,152.76,152.81,152.73,152.74,1716
20160301|2016-01-21 11:30,21,152.74,152.82,152.68,152.76,350
20160301|2016-01-22 01:00,22,152.64,152.78,152.6,152.76,3204
20160301|2016-01-22 01:30,22,152.76,152.92,152.74,152.89,5478
20160301|2016-01-22 02:00,22,152.88,152.9,152.73,152.79,6338
20160301|2016-01-22 02:30,22,152.79,152.84,152.63,152.65,8150
20160301|2016-01-22 03:00,22,152.64,152.72,152.54,152.6,8409
20160301|2016-01-22 03:30,22,152.6,152.71,152.59,152.69,4713
20160301|2016-01-22 04:00,22,152.68,152.7,152.51,152.52,5627
20160301|2016-01-22 04:30,22,152.52,152.6,152.49,152.55,6068
20160301|2016-01-22 05:00,22,152.55,152.57,152.4,152.41,5486
20160301|2016-01-22 05:30,22,152.41,152.56,152.4,152.5,3890
20160301|2016-01-22 06:00,22,152.5,152.56,152.48,152.5,3209
20160301|2016-01-22 06:30,22,152.51,152.54,152.44,152.54,2384
20160301|2016-01-22 07:00,22,152.54,152.67,152.53,152.66,3778
20160301|2016-01-22 07:30,22,152.66,152.67,152.54,152.66,5636
20160301|2016-01-22 08:00,22,152.66,152.68,152.51,152.52,2964
20160301|2016-01-22 08:30,22,152.51,152.6,152.41,152.41,4809
20160301|2016-01-22 09:00,22,152.41,152.5,152.37,152.49,6483
20160301|2016-01-22 09:30,22,152.48,152.57,152.45,152.51,5623
20160301|2016-01-22 10:00,22,152.51,152.6,152.47,152.49,4706
20160301|2016-01-22 10:30,22,152.5,152.53,152.48,152.52,1701
20160301|2016-01-22 11:00,22,152.52,152.55,152.48,152.54,671
20160301|2016-01-22 11:30,22,152.54,152.6,152.52,152.52,285
20160301|2016-01-25 01:00,25,152.45,152.62,152.44,152.56,2351
20160301|2016-01-25 01:30,25,152.57,152.67,152.48,152.6,4951
20160301|2016-01-25 02:00,25,152.61,152.81,152.59,152.73,7034
20160301|2016-01-25 02:30,25,152.74,152.75,152.52,152.53,3396
20160301|2016-01-25 03:00,25,152.53,152.65,152.45,152.62,6168
20160301|2016-01-25 03:30,25,152.62,152.68,152.58,152.66,2943
20160301|2016-01-25 04:00,25,152.66,152.75,152.64,152.71,2880
20160301|2016-01-25 04:30,25,152.71,152.84,152.7,152.81,3075
20160301|2016-01-25 05:00,25,152.81,152.84,152.78,152.8,1676
20160301|2016-01-25 05:30,25,152.8,152.82,152.75,152.78,1705
20160301|2016-01-25 06:00,25,152.77,152.77,152.68,152.69,1857
20160301|2016-01-25 06:30,25,152.68,152.69,152.57,152.57,1955
20160301|2016-01-25 07:00,25,152.56,152.66,152.56,152.65,2341
20160301|2016-01-25 07:30,25,152.66,152.73,152.61,152.69,3125
20160301|2016-01-25 08:00,25,152.69,152.7,152.61,152.63,1716
20160301|2016-01-25 08:30,25,152.64,152.69,152.59,152.63,3097
20160301|2016-01-25 09:00,25,152.63,152.64,152.57,152.61,3296
20160301|2016-01-25 09:30,25,152.6,152.67,152.57,152.62,2815
20160301|2016-01-25 10:00,25,152.63,152.73,152.63,152.68,2629
20160301|2016-01-25 10:30,25,152.67,152.78,152.67,152.73,911
20160301|2016-01-25 11:00,25,152.75,152.76,152.71,152.73,318
20160301|2016-01-25 11:30,25,152.72,152.73,152.65,152.67,188
20160301|2016-01-26 01:00,26,152.97,153.04,152.91,153.01,5339
20160301|2016-01-26 01:30,26,153,153.13,152.96,153.11,5067
20160301|2016-01-26 02:00,26,153.11,153.26,153.06,153.19,6681
20160301|2016-01-26 02:30,26,153.19,153.22,153.05,153.06,5720
20160301|2016-01-26 03:00,26,153.05,153.12,153,153.11,4416
20160301|2016-01-26 03:30,26,153.11,153.15,153.01,153.02,5438
20160301|2016-01-26 04:00,26,153.01,153.06,152.92,152.95,7224
20160301|2016-01-26 04:30,26,152.95,153.02,152.92,153.02,4674
20160301|2016-01-26 05:00,26,153.02,153.08,152.99,153.06,4105
20160301|2016-01-26 05:30,26,153.06,153.09,152.93,152.97,3513
20160301|2016-01-26 06:00,26,152.96,152.98,152.84,152.88,5704
20160301|2016-01-26 06:30,26,152.88,152.99,152.86,152.96,3384
20160301|2016-01-26 07:00,26,152.97,153.03,152.93,152.97,2951
20160301|2016-01-26 07:30,26,152.96,153,152.9,152.98,7061
20160301|2016-01-26 08:00,26,152.98,153.02,152.94,153.01,3506
20160301|2016-01-26 08:30,26,153.01,153.11,153,153.07,4249
20160301|2016-01-26 09:00,26,153.06,153.07,153,153.04,3233
20160301|2016-01-26 09:30,26,153.04,153.08,152.95,153.08,1821
20160301|2016-01-26 10:00,26,153.08,153.19,153.06,153.19,6014
20160301|2016-01-26 10:30,26,153.19,153.22,153.14,153.14,1435
20160301|2016-01-26 11:00,26,153.14,153.16,153.12,153.13,548
20160301|2016-01-26 11:30,26,153.14,153.16,153.11,153.12,138
20160301|2016-01-27 01:00,27,153.25,153.29,153.17,153.26,1493
20160301|2016-01-27 01:30,27,153.25,153.32,153.25,153.28,1307
20160301|2016-01-27 02:00,27,153.28,153.43,153.28,153.36,4248
20160301|2016-01-27 02:30,27,153.35,153.4,153.32,153.4,5759
20160301|2016-01-27 03:00,27,153.41,153.46,153.4,153.45,5290
20160301|2016-01-27 03:30,27,153.44,153.47,153.38,153.41,5062
20160301|2016-01-27 04:00,27,153.4,153.41,153.34,153.34,3299
20160301|2016-01-27 04:30,27,153.35,153.4,153.3,153.39,6256
20160301|2016-01-27 05:00,27,153.39,153.42,153.37,153.4,2678
20160301|2016-01-27 05:30,27,153.4,153.42,153.35,153.41,3302
20160301|2016-01-27 06:00,27,153.4,153.49,153.38,153.39,3477
20160301|2016-01-27 06:30,27,153.38,153.43,153.18,153.21,5821
20160301|2016-01-27 07:00,27,153.2,153.27,153.04,153.06,7698
20160301|2016-01-27 07:30,27,153.05,153.14,153.03,153.05,5269
20160301|2016-01-27 08:00,27,153.05,153.1,152.94,153.04,3802
20160301|2016-01-27 08:30,27,153.03,153.07,152.84,152.88,6430
20160301|2016-01-27 09:00,27,152.87,153,152.87,152.98,4547
20160301|2016-01-27 09:30,27,152.97,153.04,152.9,153.02,4454
20160301|2016-01-27 10:00,27,153.01,153.15,152.99,153.11,3279
20160301|2016-01-27 10:30,27,153.1,153.11,153.04,153.08,1328
20160301|2016-01-27 11:00,27,153.07,153.09,152.99,153.01,530
20160301|2016-01-27 11:30,27,153.01,153.03,152.96,153,534
20160301|2016-01-28 01:00,28,153.38,153.4,153.21,153.36,1547
20160301|2016-01-28 01:30,28,153.36,153.37,153.26,153.32,1180
20160301|2016-01-28 02:00,28,153.32,153.39,153.21,153.36,5691
20160301|2016-01-28 02:30,28,153.35,153.44,153.35,153.4,6093
20160301|2016-01-28 03:00,28,153.39,153.4,153.32,153.34,5469
20160301|2016-01-28 03:30,28,153.34,153.36,153.22,153.28,8893
20160301|2016-01-28 04:00,28,153.27,153.33,153.27,153.3,4101
20160301|2016-01-28 04:30,28,153.3,153.38,153.29,153.37,5035
20160301|2016-01-28 05:00,28,153.37,153.42,153.3,153.31,5438
20160301|2016-01-28 05:30,28,153.32,153.42,153.3,153.35,6234
20160301|2016-01-28 06:00,28,153.36,153.54,153.35,153.53,6633
20160301|2016-01-28 06:30,28,153.51,153.55,153.47,153.47,3514
20160301|2016-01-28 07:00,28,153.48,153.49,153.42,153.45,4832
20160301|2016-01-28 07:30,28,153.45,153.72,153.45,153.52,10465
20160301|2016-01-28 08:00,28,153.52,153.56,153.19,153.38,9544
20160301|2016-01-28 08:30,28,153.37,153.49,153.33,153.48,9113
20160301|2016-01-28 09:00,28,153.48,153.6,153.42,153.57,6308
20160301|2016-01-28 09:30,28,153.56,153.56,153.42,153.45,5793
20160301|2016-01-28 10:00,28,153.44,153.44,153.33,153.37,4319
20160301|2016-01-28 10:30,28,153.38,153.39,153.31,153.34,1373
20160301|2016-01-28 11:00,28,153.34,153.35,153.24,153.27,977
20160301|2016-01-28 11:30,28,153.27,153.32,153.24,153.25,474
20160301|2016-01-29 01:00,29,153.76,153.87,153.68,153.86,5137
20160301|2016-01-29 01:30,29,153.86,153.9,153.78,153.89,4591
20160301|2016-01-29 02:00,29,153.88,154.12,153.88,154.06,9849
20160301|2016-01-29 02:30,29,154.06,154.13,153.96,153.96,9058
20160301|2016-01-29 03:00,29,153.96,154.19,153.95,154.16,7599
20160301|2016-01-29 03:30,29,154.16,154.19,154.02,154.07,8605
20160301|2016-01-29 04:00,29,154.06,154.16,154.04,154.15,5550
20160301|2016-01-29 04:30,29,154.16,154.35,154.16,154.35,8399
20160301|2016-01-29 05:00,29,154.34,154.44,154.3,154.39,5570
20160301|2016-01-29 05:30,29,154.4,154.43,154.31,154.4,3832
20160301|2016-01-29 06:00,29,154.39,154.41,154.33,154.36,5136
20160301|2016-01-29 06:30,29,154.36,154.41,154.3,154.41,4525
20160301|2016-01-29 07:00,29,154.41,154.46,154.35,154.42,3991
20160301|2016-01-29 07:30,29,154.43,154.44,154.24,154.26,7106
20160301|2016-01-29 08:00,29,154.27,154.42,154.21,154.36,5405
20160301|2016-01-29 08:30,29,154.35,154.43,154.24,154.28,6469
20160301|2016-01-29 09:00,29,154.28,154.4,154.18,154.38,6420
20160301|2016-01-29 09:30,29,154.38,154.39,154.27,154.33,6645
20160301|2016-01-29 10:00,29,154.32,154.52,154.32,154.45,11013
20160301|2016-01-29 10:30,29,154.45,154.58,154.44,154.56,3036
20160301|2016-01-29 11:00,29,154.57,154.6,154.56,154.58,1423
20160301|2016-01-29 11:30,29,154.58,154.65,154.52,154.52,758
20160301|2016-02-01 01:00,1,154.62,154.77,154.44,154.77,3683
20160301|2016-02-01 01:30,1,154.77,154.85,154.7,154.75,3594
20160301|2016-02-01 02:00,1,154.74,154.78,154.52,154.59,8562
20160301|2016-02-01 02:30,1,154.59,154.59,154.47,154.49,6162
20160301|2016-02-01 03:00,1,154.49,154.56,154.44,154.55,5716
20160301|2016-02-01 03:30,1,154.54,154.62,154.49,154.62,3643
20160301|2016-02-01 04:00,1,154.62,154.63,154.42,154.44,5576
20160301|2016-02-01 04:30,1,154.44,154.5,154.42,154.49,2734
20160301|2016-02-01 05:00,1,154.49,154.49,154.32,154.36,3067
20160301|2016-02-01 05:30,1,154.37,154.43,154.32,154.32,3547
20160301|2016-02-01 06:00,1,154.32,154.39,154.3,154.3,2337
20160301|2016-02-01 06:30,1,154.29,154.35,154.24,154.25,2947
20160301|2016-02-01 07:00,1,154.25,154.31,154.21,154.27,3151
20160301|2016-02-01 07:30,1,154.28,154.36,154.22,154.29,3954
20160301|2016-02-01 08:00,1,154.28,154.3,154.2,154.25,4011
20160301|2016-02-01 08:30,1,154.25,154.3,154.2,154.23,4603
20160301|2016-02-01 09:00,1,154.23,154.34,154.14,154.22,5288
20160301|2016-02-01 09:30,1,154.22,154.22,154.03,154.04,4888
20160301|2016-02-01 10:00,1,154.03,154.09,153.94,153.98,6896
20160301|2016-02-01 10:30,1,153.97,154.09,153.93,154.07,1801
20160301|2016-02-01 11:00,1,154.08,154.15,154.06,154.13,422
20160301|2016-02-01 11:30,1,154.13,154.19,154.12,154.18,369
20160301|2016-02-02 01:00,2,154.36,154.36,154.23,154.32,1586
20160301|2016-02-02 01:30,2,154.33,154.33,154.19,154.24,1889
20160301|2016-02-02 02:00,2,154.23,154.42,154.23,154.42,4854
20160301|2016-02-02 02:30,2,154.42,154.53,154.41,154.53,4662
20160301|2016-02-02 03:00,2,154.52,154.56,154.49,154.5,4986
20160301|2016-02-02 03:30,2,154.5,154.59,154.48,154.52,3650
20160301|2016-02-02 04:00,2,154.51,154.55,154.46,154.49,3675
20160301|2016-02-02 04:30,2,154.49,154.52,154.4,154.42,3709
20160301|2016-02-02 05:00,2,154.41,154.43,154.33,154.35,4654
20160301|2016-02-02 05:30,2,154.34,154.46,154.31,154.44,3631
20160301|2016-02-02 06:00,2,154.44,154.45,154.37,154.44,2382
20160301|2016-02-02 06:30,2,154.44,154.5,154.42,154.44,2786
20160301|2016-02-02 07:00,2,154.44,154.47,154.32,154.37,4935
20160301|2016-02-02 07:30,2,154.38,154.5,154.34,154.48,3754
20160301|2016-02-02 08:00,2,154.48,154.56,154.45,154.52,5301
20160301|2016-02-02 08:30,2,154.52,154.59,154.44,154.57,7171
20160301|2016-02-02 09:00,2,154.57,154.62,154.47,154.48,6579
20160301|2016-02-02 09:30,2,154.48,154.51,154.35,154.38,7244
20160301|2016-02-02 10:00,2,154.38,154.44,154.35,154.38,5464
20160301|2016-02-02 10:30,2,154.38,154.5,154.36,154.5,1784
20160301|2016-02-02 11:00,2,154.5,154.58,154.49,154.53,453
20160301|2016-02-02 11:30,2,154.53,154.55,154.52,154.52,260
20160301|2016-02-03 01:00,3,154.5,154.64,154.5,154.63,2661
20160301|2016-02-03 01:30,3,154.62,154.64,154.47,154.49,1852
20160301|2016-02-03 02:00,3,154.5,154.51,154.36,154.38,5605
20160301|2016-02-03 02:30,3,154.38,154.46,154.34,154.45,3133
20160301|2016-02-03 03:00,3,154.46,154.48,154.38,154.43,5734
20160301|2016-02-03 03:30,3,154.42,154.58,154.41,154.53,4491
20160301|2016-02-03 04:00,3,154.54,154.61,154.51,154.55,4189
20160301|2016-02-03 04:30,3,154.55,154.57,154.48,154.57,6545
20160301|2016-02-03 05:00,3,154.56,154.57,154.43,154.47,3590
20160301|2016-02-03 05:30,3,154.47,154.51,154.38,154.39,4696
20160301|2016-02-03 06:00,3,154.38,154.42,154.29,154.35,3838
20160301|2016-02-03 06:30,3,154.34,154.37,154.27,154.37,3308
20160301|2016-02-03 07:00,3,154.37,154.41,154.27,154.31,4248
20160301|2016-02-03 07:30,3,154.31,154.4,154.19,154.32,5527
20160301|2016-02-03 08:00,3,154.31,154.41,154.28,154.39,5088
20160301|2016-02-03 08:30,3,154.38,154.5,154.38,154.44,5156
20160301|2016-02-03 09:00,3,154.45,154.9,154.45,154.87,13034
20160301|2016-02-03 09:30,3,154.87,155.02,154.76,154.81,8733
20160301|2016-02-03 10:00,3,154.81,154.9,154.79,154.89,6224
20160301|2016-02-03 10:30,3,154.89,154.96,154.82,154.88,3131
20160301|2016-02-03 11:00,3,154.88,154.93,154.86,154.91,984
20160301|2016-02-03 11:30,3,154.91,154.95,154.88,154.88,471
20160301|2016-02-03 12:00,3,154.86,154.86,154.86,154.86,3
20160301|2016-02-04 01:00,4,154.59,154.69,154.55,154.66,1619
20160301|2016-02-04 01:30,4,154.66,154.7,154.5,154.56,2505
20160301|2016-02-04 02:00,4,154.56,154.75,154.51,154.63,10177
20160301|2016-02-04 02:30,4,154.63,154.65,154.52,154.54,8204
20160301|2016-02-04 03:00,4,154.54,154.66,154.47,154.49,10064
20160301|2016-02-04 03:30,4,154.49,154.5,154.28,154.32,37687
20160301|2016-02-04 04:00,4,154.33,154.55,154.33,154.51,19045
20160301|2016-02-04 04:30,4,154.51,154.55,154.36,154.53,6093
20160301|2016-02-04 05:00,4,154.53,154.56,154.48,154.5,4666
20160301|2016-02-04 05:30,4,154.5,154.52,154.42,154.51,6486
20160301|2016-02-04 06:00,4,154.5,154.55,154.38,154.48,5231
20160301|2016-02-04 06:30,4,154.48,154.53,154.35,154.49,6015
20160301|2016-02-04 07:00,4,154.49,154.66,154.48,154.54,6776
20160301|2016-02-04 07:30,4,154.55,154.74,154.53,154.71,9804
20160301|2016-02-04 08:00,4,154.72,154.75,154.6,154.61,9194
20160301|2016-02-04 08:30,4,154.61,154.62,154.42,154.57,9199
20160301|2016-02-04 09:00,4,154.57,154.65,154.43,154.43,6152
20160301|2016-02-04 09:30,4,154.43,154.49,154.34,154.37,4714
20160301|2016-02-04 10:00,4,154.38,154.54,154.38,154.53,5352
20160301|2016-02-04 10:30,4,154.53,154.57,154.46,154.49,2896
20160301|2016-02-04 11:00,4,154.49,154.51,154.46,154.48,656
20160301|2016-02-04 11:30,4,154.47,154.56,154.44,154.56,278
20160301|2016-02-05 01:00,5,154.7,154.76,154.66,154.67,3539
20160301|2016-02-05 01:30,5,154.66,154.74,154.63,154.64,1822
20160301|2016-02-05 02:00,5,154.63,154.82,154.62,154.8,6062
20160301|2016-02-05 02:30,5,154.81,154.85,154.78,154.81,3900
20160301|2016-02-05 03:00,5,154.8,154.83,154.73,154.76,5249
20160301|2016-02-05 03:30,5,154.77,154.78,154.65,154.67,3856
20160301|2016-02-05 04:00,5,154.67,154.68,154.55,154.6,5938
20160301|2016-02-05 04:30,5,154.61,154.64,154.5,154.51,2796
20160301|2016-02-05 05:00,5,154.51,154.62,154.48,154.58,3509
20160301|2016-02-05 05:30,5,154.57,154.58,154.5,154.55,2406
20160301|2016-02-05 06:00,5,154.56,154.57,154.5,154.53,3118
20160301|2016-02-05 06:30,5,154.54,154.6,154.5,154.54,4151
20160301|2016-02-05 07:00,5,154.53,154.63,154.5,154.6,4228
20160301|2016-02-05 07:30,5,154.61,154.73,154.32,154.42,15248
20160301|2016-02-05 08:00,5,154.42,154.42,154.29,154.41,8829
20160301|2016-02-05 08:30,5,154.42,154.5,154.36,154.45,8820
20160301|2016-02-05 09:00,5,154.45,154.53,154.38,154.48,8547
20160301|2016-02-05 09:30,5,154.48,154.52,154.31,154.39,8285
20160301|2016-02-05 10:00,5,154.39,154.54,154.35,154.52,6089
20160301|2016-02-05 10:30,5,154.52,154.56,154.45,154.53,1713
20160301|2016-02-05 11:00,5,154.53,154.59,154.49,154.56,828
20160301|2016-02-05 11:30,5,154.56,154.67,154.56,154.67,300
20160301|2016-02-08 01:00,8,154.63,154.68,154.58,154.61,1824
20160301|2016-02-08 01:30,8,154.6,154.72,154.56,154.63,2220
20160301|2016-02-08 02:00,8,154.63,154.71,154.49,154.59,7672
20160301|2016-02-08 02:30,8,154.59,154.65,154.49,154.63,7019
20160301|2016-02-08 03:00,8,154.63,154.9,154.59,154.83,8403
20160301|2016-02-08 03:30,8,154.83,154.99,154.8,154.97,6838
20160301|2016-02-08 04:00,8,154.98,154.98,154.87,154.91,5966
20160301|2016-02-08 04:30,8,154.92,154.97,154.85,154.93,6271
20160301|2016-02-08 05:00,8,154.93,154.99,154.9,154.97,4283
20160301|2016-02-08 05:30,8,154.98,154.99,154.88,154.9,2877
20160301|2016-02-08 06:00,8,154.91,154.94,154.77,154.77,5582
20160301|2016-02-08 06:30,8,154.77,154.92,154.71,154.92,7539
20160301|2016-02-08 07:00,8,154.92,154.93,154.78,154.85,10056
20160301|2016-02-08 07:30,8,154.85,154.94,154.83,154.84,6776
20160301|2016-02-08 08:00,8,154.84,154.96,154.82,154.93,5834
20160301|2016-02-08 08:30,8,154.92,155.03,154.9,154.94,8079
20160301|2016-02-08 09:00,8,154.94,154.94,154.79,154.83,10008
20160301|2016-02-08 09:30,8,154.83,154.92,154.81,154.9,6102
20160301|2016-02-08 10:00,8,154.9,154.95,154.85,154.87,6863
20160301|2016-02-08 10:30,8,154.87,155.04,154.87,155,3205
20160301|2016-02-08 11:00,8,155,155.02,154.96,155.01,1220
20160301|2016-02-08 11:30,8,155,155.02,154.96,154.96,1055
20160301|2016-02-09 01:00,9,155.12,155.18,154.98,155.05,3456
20160301|2016-02-09 01:30,9,155.04,155.12,154.75,154.76,5742
20160301|2016-02-09 02:00,9,154.76,154.91,154.67,154.89,12101
20160301|2016-02-09 02:30,9,154.89,155.06,154.74,155.04,9460
20160301|2016-02-09 03:00,9,155.05,155.07,154.82,154.85,9559
20160301|2016-02-09 03:30,9,154.86,154.88,154.71,154.75,5333
20160301|2016-02-09 04:00,9,154.75,154.78,154.51,154.54,11192
20160301|2016-02-09 04:30,9,154.54,154.57,154.24,154.37,14781
20160301|2016-02-09 05:00,9,154.37,154.46,154.34,154.45,6269
20160301|2016-02-09 05:30,9,154.46,154.54,154.41,154.49,4203
20160301|2016-02-09 06:00,9,154.49,154.62,154.47,154.6,5339
20160301|2016-02-09 06:30,9,154.6,154.67,154.48,154.49,9769
20160301|2016-02-09 07:00,9,154.48,154.57,154.38,154.49,4618
20160301|2016-02-09 07:30,9,154.5,154.7,154.48,154.69,5706
20160301|2016-02-09 08:00,9,154.69,154.71,154.51,154.63,5732
20160301|2016-02-09 08:30,9,154.63,154.63,154.45,154.54,9095
20160301|2016-02-09 09:00,9,154.55,154.57,154.41,154.56,5911
20160301|2016-02-09 09:30,9,154.57,154.62,154.5,154.56,5093
20160301|2016-02-09 10:00,9,154.56,154.7,154.53,154.68,6612
20160301|2016-02-09 10:30,9,154.69,154.77,154.66,154.75,2279
20160301|2016-02-09 11:00,9,154.76,154.78,154.72,154.76,597
20160301|2016-02-09 11:30,9,154.76,154.81,154.74,154.81,1086
20160301|2016-02-10 01:00,10,154.87,154.88,154.72,154.74,1899
20160301|2016-02-10 01:30,10,154.75,154.8,154.63,154.79,4225
20160301|2016-02-10 02:00,10,154.78,154.87,154.69,154.82,8380
20160301|2016-02-10 02:30,10,154.83,154.91,154.72,154.74,8363
20160301|2016-02-10 03:00,10,154.75,154.77,154.59,154.67,6089
20160301|2016-02-10 03:30,10,154.67,154.73,154.64,154.68,3508
20160301|2016-02-10 04:00,10,154.68,154.79,154.63,154.79,3536
20160301|2016-02-10 04:30,10,154.78,154.9,154.76,154.77,3281
20160301|2016-02-10 05:00,10,154.76,154.85,154.72,154.8,6918
20160301|2016-02-10 05:30,10,154.8,154.84,154.76,154.77,3771
20160301|2016-02-10 06:00,10,154.77,154.82,154.73,154.73,2731
20160301|2016-02-10 06:30,10,154.74,154.76,154.61,154.69,3510
20160301|2016-02-10 07:00,10,154.68,154.71,154.55,154.64,3673
20160301|2016-02-10 07:30,10,154.63,154.73,154.54,154.68,5616
20160301|2016-02-10 08:00,10,154.68,154.69,154.6,154.67,5423
20160301|2016-02-10 08:30,10,154.68,154.84,154.65,154.68,6621
20160301|2016-02-10 09:00,10,154.68,154.81,154.66,154.81,4226
20160301|2016-02-10 09:30,10,154.81,154.81,154.68,154.74,6111
20160301|2016-02-10 10:00,10,154.74,154.77,154.64,154.68,3893
20160301|2016-02-10 10:30,10,154.68,154.77,154.67,154.77,1951
20160301|2016-02-10 11:00,10,154.77,154.83,154.77,154.79,455
20160301|2016-02-10 11:30,10,154.78,154.81,154.7,154.77,160
20160301|2016-02-10 12:00,10,154.8,154.8,154.8,154.8,2
20160301|2016-02-11 01:00,11,155.09,155.19,155.02,155.16,2883
20160301|2016-02-11 01:30,11,155.16,155.34,155.11,155.26,3827
20160301|2016-02-11 02:00,11,155.26,155.45,155.25,155.42,11812
20160301|2016-02-11 02:30,11,155.41,155.63,155.38,155.52,10752
20160301|2016-02-11 03:00,11,155.53,155.64,155.47,155.6,10325
20160301|2016-02-11 03:30,11,155.6,155.62,155.4,155.41,11787
20160301|2016-02-11 04:00,11,155.41,155.44,155.23,155.33,8644
20160301|2016-02-11 04:30,11,155.33,155.35,155.12,155.23,6122
20160301|2016-02-11 05:00,11,155.23,155.3,155.2,155.3,4871
20160301|2016-02-11 05:30,11,155.29,155.4,155.23,155.35,9875
20160301|2016-02-11 06:00,11,155.36,155.45,155.24,155.33,9346
20160301|2016-02-11 06:30,11,155.33,155.53,155.3,155.45,10393
20160301|2016-02-11 07:00,11,155.45,155.47,155.25,155.3,9492
20160301|2016-02-11 07:30,11,155.3,155.31,155.15,155.3,8978
20160301|2016-02-11 08:00,11,155.31,155.31,154.96,154.99,7384
20160301|2016-02-11 08:30,11,154.99,155.05,154.88,155.01,8944
20160301|2016-02-11 09:00,11,155.01,155.14,154.96,155.12,6063
20160301|2016-02-11 09:30,11,155.12,155.23,155.11,155.21,6134
20160301|2016-02-11 10:00,11,155.21,155.29,155.09,155.16,6923
20160301|2016-02-11 10:30,11,155.16,155.2,155.01,155.01,2981
20160301|2016-02-11 11:00,11,155.01,155.1,155.01,155.01,804
20160301|2016-02-11 11:30,11,155,155.03,154.94,154.98,458
20160301|2016-02-11 12:00,11,154.95,154.95,154.95,154.95,10
20160301|2016-02-12 01:00,12,154.82,154.87,154.53,154.76,4831
20160301|2016-02-12 01:30,12,154.75,154.82,154.58,154.62,5143
20160301|2016-02-12 02:00,12,154.62,154.69,154.51,154.66,10352
20160301|2016-02-12 02:30,12,154.67,154.73,154.55,154.69,9711
20160301|2016-02-12 03:00,12,154.7,154.79,154.68,154.7,7346
20160301|2016-02-12 03:30,12,154.7,154.82,154.69,154.75,5166
20160301|2016-02-12 04:00,12,154.76,154.86,154.74,154.76,4841
20160301|2016-02-12 04:30,12,154.75,154.91,154.75,154.85,3988
20160301|2016-02-12 05:00,12,154.86,154.91,154.82,154.88,4109
20160301|2016-02-12 05:30,12,154.88,154.91,154.82,154.82,3463
20160301|2016-02-12 06:00,12,154.82,154.94,154.79,154.85,2910
20160301|2016-02-12 06:30,12,154.85,154.91,154.81,154.91,2722
20160301|2016-02-12 07:00,12,154.91,154.97,154.83,154.84,5019
20160301|2016-02-12 07:30,12,154.84,154.84,154.67,154.79,7510
20160301|2016-02-12 08:00,12,154.78,154.82,154.72,154.74,4405
20160301|2016-02-12 08:30,12,154.74,154.77,154.63,154.69,4902
20160301|2016-02-12 09:00,12,154.68,154.8,154.54,154.59,7523
20160301|2016-02-12 09:30,12,154.59,154.66,154.44,154.5,3776
20160301|2016-02-12 10:00,12,154.5,154.5,154.29,154.33,5282
20160301|2016-02-12 10:30,12,154.33,154.34,154.19,154.33,3165
20160301|2016-02-12 11:00,12,154.33,154.34,154.28,154.29,693
20160301|2016-02-12 11:30,12,154.29,154.3,154.25,154.29,335
20160301|2016-02-15 01:00,15,154.19,154.34,153.91,154.05,4413
20160301|2016-02-15 01:30,15,154.06,154.19,154.02,154.17,2389
20160301|2016-02-15 02:00,15,154.17,154.25,154.09,154.25,6259
20160301|2016-02-15 02:30,15,154.25,154.33,154.17,154.29,4725
20160301|2016-02-15 03:00,15,154.29,154.49,154.28,154.44,3642
20160301|2016-02-15 03:30,15,154.44,154.57,154.43,154.57,3920
20160301|2016-02-15 04:00,15,154.57,154.59,154.47,154.52,5389
20160301|2016-02-15 04:30,15,154.53,154.58,154.5,154.56,3258
20160301|2016-02-15 05:00,15,154.56,154.59,154.52,154.58,2652
20160301|2016-02-15 05:30,15,154.59,154.6,154.56,154.58,1760
20160301|2016-02-15 06:00,15,154.58,154.67,154.55,154.66,2372
20160301|2016-02-15 06:30,15,154.67,154.84,154.64,154.75,3296
20160301|2016-02-15 07:00,15,154.75,154.89,154.7,154.72,2827
20160301|2016-02-15 07:30,15,154.71,154.81,154.69,154.81,2601
20160301|2016-02-15 08:00,15,154.81,154.81,154.63,154.73,3604
20160301|2016-02-15 08:30,15,154.72,154.78,154.65,154.75,2169
20160301|2016-02-15 09:00,15,154.74,154.91,154.73,154.88,3171
20160301|2016-02-15 09:30,15,154.89,155,154.86,154.9,3944
20160301|2016-02-15 10:00,15,154.9,154.92,154.79,154.86,4906
20160301|2016-02-15 10:30,15,154.86,154.86,154.8,154.85,1162
20160301|2016-02-15 11:00,15,154.84,154.89,154.83,154.87,289
20160301|2016-02-15 11:30,15,154.87,154.89,154.85,154.86,172
20160301|2016-02-15 12:00,15,154.85,154.85,154.85,154.85,2
20160301|2016-02-16 01:00,16,154.78,154.88,154.68,154.72,1982
20160301|2016-02-16 01:30,16,154.72,154.77,154.62,154.67,2012
20160301|2016-02-16 02:00,16,154.68,154.69,154.52,154.6,5647
20160301|2016-02-16 02:30,16,154.59,154.65,154.42,154.44,7418
20160301|2016-02-16 03:00,16,154.45,154.67,154.45,154.58,9027
20160301|2016-02-16 03:30,16,154.59,154.74,154.55,154.72,3829
20160301|2016-02-16 04:00,16,154.71,154.83,154.7,154.81,6401
20160301|2016-02-16 04:30,16,154.8,154.89,154.72,154.73,5453
20160301|2016-02-16 05:00,16,154.72,154.75,154.6,154.64,3968
20160301|2016-02-16 05:30,16,154.63,154.66,154.45,154.46,4047
20160301|2016-02-16 06:00,16,154.47,154.53,154.44,154.44,4970
20160301|2016-02-16 06:30,16,154.44,154.49,154.38,154.48,4651
20160301|2016-02-16 07:00,16,154.49,154.55,154.43,154.48,4496
20160301|2016-02-16 07:30,16,154.49,154.59,154.49,154.52,4134
20160301|2016-02-16 08:00,16,154.53,154.55,154.4,154.43,3375
20160301|2016-02-16 08:30,16,154.42,154.43,154.35,154.35,5099
20160301|2016-02-16 09:00,16,154.35,154.45,154.33,154.43,5644
20160301|2016-02-16 09:30,16,154.43,154.45,154.34,154.42,7365
20160301|2016-02-16 10:00,16,154.42,154.57,154.41,154.51,6205
20160301|2016-02-16 10:30,16,154.5,154.52,154.44,154.45,1777
20160301|2016-02-16 11:00,16,154.44,154.47,154.43,154.45,639
20160301|2016-02-16 11:30,16,154.44,154.49,154.44,154.45,613
20160301|2016-02-17 01:00,17,154.7,154.76,154.62,154.65,1283
20160301|2016-02-17 01:30,17,154.65,154.86,154.64,154.81,2970
20160301|2016-02-17 02:00,17,154.82,154.87,154.71,154.86,4588
20160301|2016-02-17 02:30,17,154.86,154.87,154.62,154.69,8061
20160301|2016-02-17 03:00,17,154.7,154.73,154.62,154.7,4088
20160301|2016-02-17 03:30,17,154.72,154.76,154.67,154.72,3690
20160301|2016-02-17 04:00,17,154.72,154.76,154.66,154.66,4760
20160301|2016-02-17 04:30,17,154.66,154.78,154.64,154.76,4700
20160301|2016-02-17 05:00,17,154.75,154.81,154.72,154.74,2830
20160301|2016-02-17 05:30,17,154.75,154.75,154.49,154.5,5270
20160301|2016-02-17 06:00,17,154.5,154.52,154.45,154.45,2880
20160301|2016-02-17 06:30,17,154.45,154.5,154.38,154.38,4260
20160301|2016-02-17 07:00,17,154.39,154.58,154.36,154.55,4835
20160301|2016-02-17 07:30,17,154.55,154.62,154.46,154.6,4965
20160301|2016-02-17 08:00,17,154.6,154.68,154.52,154.67,4528
20160301|2016-02-17 08:30,17,154.67,154.75,154.61,154.65,6036
20160301|2016-02-17 09:00,17,154.65,154.71,154.52,154.52,5328
20160301|2016-02-17 09:30,17,154.53,154.64,154.51,154.56,4877
20160301|2016-02-17 10:00,17,154.56,154.62,154.49,154.62,3995
20160301|2016-02-17 10:30,17,154.62,154.65,154.55,154.62,1273
20160301|2016-02-17 11:00,17,154.61,154.63,154.58,154.62,267
20160301|2016-02-17 11:30,17,154.63,154.7,154.6,154.7,209
20160301|2016-02-17 12:00,17,154.71,154.71,154.71,154.71,8
20160301|2016-02-18 01:00,18,154.71,154.81,154.7,154.79,1790
20160301|2016-02-18 01:30,18,154.8,155.04,154.76,155.02,4497
20160301|2016-02-18 02:00,18,155.02,155.14,155,155.08,9262
20160301|2016-02-18 02:30,18,155.08,155.18,155,155.12,7818
20160301|2016-02-18 03:00,18,155.12,155.13,155.03,155.07,5866
20160301|2016-02-18 03:30,18,155.06,155.13,155.02,155.02,7777
20160301|2016-02-18 04:00,18,155.02,155.21,155.01,155.18,6983
20160301|2016-02-18 04:30,18,155.19,155.19,155,155,10480
20160301|2016-02-18 05:00,18,154.99,155,154.9,154.93,5723
20160301|2016-02-18 05:30,18,154.94,154.99,154.93,154.94,3971
20160301|2016-02-18 06:00,18,154.93,155,154.93,154.96,2282
20160301|2016-02-18 06:30,18,154.96,154.98,154.94,154.95,2063
20160301|2016-02-18 07:00,18,154.95,154.99,154.91,154.94,2297
20160301|2016-02-18 07:30,18,154.93,155.02,154.92,155.01,3690
20160301|2016-02-18 08:00,18,155.01,155.13,154.98,155.09,3688
20160301|2016-02-18 08:30,18,155.09,155.37,155.08,155.35,9205
20160301|2016-02-18 09:00,18,155.36,155.48,155.35,155.37,7308
20160301|2016-02-18 09:30,18,155.38,155.38,155.3,155.37,5135
20160301|2016-02-18 10:00,18,155.37,155.54,155.37,155.48,7770
20160301|2016-02-18 10:30,18,155.47,155.51,155.39,155.39,3002
20160301|2016-02-18 11:00,18,155.39,155.46,155.39,155.4,409
20160301|2016-02-18 11:30,18,155.4,155.44,155.39,155.4,334
20160301|2016-02-18 12:00,18,155.38,155.38,155.38,155.38,3
20160301|2016-02-19 01:00,19,155.49,155.73,155.44,155.7,3790
20160301|2016-02-19 01:30,19,155.7,155.78,155.61,155.75,4270
20160301|2016-02-19 02:00,19,155.74,155.75,155.6,155.67,7317
20160301|2016-02-19 02:30,19,155.68,155.81,155.65,155.66,8088
20160301|2016-02-19 03:00,19,155.65,155.73,155.64,155.72,3666
20160301|2016-02-19 03:30,19,155.72,155.73,155.62,155.66,4762
20160301|2016-02-19 04:00,19,155.66,155.71,155.62,155.63,2590
20160301|2016-02-19 04:30,19,155.63,155.74,155.62,155.71,4394
20160301|2016-02-19 05:00,19,155.72,155.81,155.69,155.76,3623
20160301|2016-02-19 05:30,19,155.76,155.8,155.73,155.73,3195
20160301|2016-02-19 06:00,19,155.74,155.75,155.56,155.57,3699
20160301|2016-02-19 06:30,19,155.57,155.57,155.48,155.5,4532
20160301|2016-02-19 07:00,19,155.51,155.56,155.47,155.56,4725
20160301|2016-02-19 07:30,19,155.56,155.56,155.32,155.41,9883
20160301|2016-02-19 08:00,19,155.41,155.49,155.29,155.44,5617
20160301|2016-02-19 08:30,19,155.44,155.68,155.42,155.64,3528
20160301|2016-02-19 09:00,19,155.65,155.68,155.57,155.63,5070
20160301|2016-02-19 09:30,19,155.63,155.65,155.54,155.59,3449
20160301|2016-02-19 10:00,19,155.59,155.7,155.54,155.57,3440
20160301|2016-02-19 10:30,19,155.56,155.62,155.54,155.56,1415
20160301|2016-02-19 11:00,19,155.55,155.56,155.51,155.54,529
20160301|2016-02-19 11:30,19,155.54,155.54,155.44,155.54,310
20160301|2016-02-19 12:00,19,155.51,155.51,155.51,155.51,6
20160301|2016-02-22 01:00,22,155.49,155.65,155.4,155.64,2881
20160301|2016-02-22 01:30,22,155.63,155.71,155.61,155.64,2278
20160301|2016-02-22 02:00,22,155.63,155.73,155.51,155.7,4821
20160301|2016-02-22 02:30,22,155.7,155.84,155.66,155.8,5800
20160301|2016-02-22 03:00,22,155.8,155.84,155.77,155.78,3035
20160301|2016-02-22 03:30,22,155.78,155.78,155.68,155.68,3228
20160301|2016-02-22 04:00,22,155.68,155.68,155.62,155.62,17
20160301|2016-02-22 05:30,22,155.6,155.65,155.59,155.65,3937
20160301|2016-02-22 06:00,22,155.64,155.73,155.62,155.73,5509
20160301|2016-02-22 06:30,22,155.73,155.73,155.68,155.7,4414
20160301|2016-02-22 07:00,22,155.69,155.74,155.66,155.72,2633
20160301|2016-02-22 07:30,22,155.71,155.8,155.7,155.78,4317
20160301|2016-02-22 08:00,22,155.78,155.91,155.78,155.91,4638
20160301|2016-02-22 08:30,22,155.91,155.94,155.87,155.92,3053
20160301|2016-02-22 09:00,22,155.92,156.01,155.9,155.97,3056
20160301|2016-02-22 09:30,22,155.98,155.99,155.89,155.95,3851
20160301|2016-02-22 10:00,22,155.96,156.05,155.95,156.02,4418
20160301|2016-02-22 10:30,22,156.02,156.09,156.02,156.07,1381
20160301|2016-02-22 11:00,22,156.07,156.09,156.02,156.03,343
20160301|2016-02-22 11:30,22,156.03,156.04,156,156,294
20160301|2016-02-23 01:00,23,155.9,156.08,155.9,156.06,2318
20160301|2016-02-23 01:30,23,156.06,156.08,155.97,155.97,2233
20160301|2016-02-23 02:00,23,155.97,156.07,155.96,156.04,6454
20160301|2016-02-23 02:30,23,156.04,156.04,155.91,155.97,4624
20160301|2016-02-23 03:00,23,155.97,156.06,155.97,156.04,4689
20160301|2016-02-23 03:30,23,156.04,156.06,155.95,155.96,5058
20160301|2016-02-23 04:00,23,155.97,156.02,155.93,155.95,5180
20160301|2016-02-23 04:30,23,155.95,155.95,155.85,155.87,2620
20160301|2016-02-23 05:00,23,155.87,155.87,155.69,155.72,6746
20160301|2016-02-23 05:30,23,155.73,155.79,155.69,155.77,3668
20160301|2016-02-23 06:00,23,155.76,155.76,155.69,155.69,2377
20160301|2016-02-23 06:30,23,155.69,155.77,155.66,155.71,3958
20160301|2016-02-23 07:00,23,155.71,155.77,155.71,155.74,1789
20160301|2016-02-23 07:30,23,155.74,155.75,155.44,155.49,6863
20160301|2016-02-23 08:00,23,155.49,155.52,155.4,155.44,6474
20160301|2016-02-23 08:30,23,155.44,155.53,155.42,155.52,3256
20160301|2016-02-23 09:00,23,155.52,155.76,155.5,155.7,4141
20160301|2016-02-23 09:30,23,155.7,155.89,155.69,155.87,3363
20160301|2016-02-23 10:00,23,155.87,155.96,155.86,155.89,3380
20160301|2016-02-23 10:30,23,155.88,155.93,155.85,155.87,2035
20160301|2016-02-23 11:00,23,155.86,155.92,155.86,155.88,664
20160301|2016-02-23 11:30,23,155.89,155.9,155.83,155.83,455
20160301|2016-02-24 01:00,24,155.94,156.01,155.92,155.99,1980
20160301|2016-02-24 01:30,24,155.99,156.13,155.99,156.13,1327
20160301|2016-02-24 02:00,24,156.13,156.26,156.11,156.13,6807
20160301|2016-02-24 02:30,24,156.13,156.18,156.05,156.18,4462
20160301|2016-02-24 03:00,24,156.18,156.32,156.18,156.27,5666
20160301|2016-02-24 03:30,24,156.27,156.29,156.23,156.24,3779
20160301|2016-02-24 04:00,24,156.24,156.32,156.19,156.22,7033
20160301|2016-02-24 04:30,24,156.22,156.36,156.2,156.3,3947
20160301|2016-02-24 05:00,24,156.3,156.36,156.28,156.32,3553
20160301|2016-02-24 05:30,24,156.32,156.37,156.28,156.31,2765
20160301|2016-02-24 06:00,24,156.31,156.35,156.29,156.31,2199
20160301|2016-02-24 06:30,24,156.3,156.33,156.18,156.22,3133
20160301|2016-02-24 07:00,24,156.21,156.28,156.16,156.21,4210
20160301|2016-02-24 07:30,24,156.2,156.21,156.1,156.17,4832
20160301|2016-02-24 08:00,24,156.17,156.23,156.14,156.17,2820
20160301|2016-02-24 08:30,24,156.17,156.43,156.15,156.31,6688
20160301|2016-02-24 09:00,24,156.32,156.39,156.23,156.29,4677
20160301|2016-02-24 09:30,24,156.29,156.32,156.14,156.16,5180
20160301|2016-02-24 10:00,24,156.16,156.27,156.15,156.17,2328
20160301|2016-02-24 10:30,24,156.18,156.19,156.07,156.1,1885
20160301|2016-02-24 11:00,24,156.09,156.09,156,156.08,795
20160301|2016-02-24 11:30,24,156.07,156.08,156,156,280
20160301|2016-02-25 01:00,25,155.95,156.17,155.95,156.12,1901
20160301|2016-02-25 01:30,25,156.14,156.2,156.04,156.05,1701
20160301|2016-02-25 02:00,25,156.05,156.12,155.96,156.11,4815
20160301|2016-02-25 02:30,25,156.1,156.15,156.02,156.13,7164
20160301|2016-02-25 03:00,25,156.12,156.18,156.1,156.15,4112
20160301|2016-02-25 03:30,25,156.15,156.29,156.14,156.25,3925
20160301|2016-02-25 04:00,25,156.25,156.28,156.19,156.22,3757
20160301|2016-02-25 04:30,25,156.22,156.23,156.11,156.11,3098
20160301|2016-02-25 05:00,25,156.1,156.17,156.1,156.12,2194
20160301|2016-02-25 05:30,25,156.13,156.13,156,156,3200
20160301|2016-02-25 06:00,25,156,156.04,155.97,156.02,2688
20160301|2016-02-25 06:30,25,156.03,156.1,155.98,156,3892
20160301|2016-02-25 07:00,25,156,156.06,155.97,156.05,3230
20160301|2016-02-25 07:30,25,156.04,156.09,155.95,155.97,5775
20160301|2016-02-25 08:00,25,155.97,156.04,155.9,156.03,3548
20160301|2016-02-25 08:30,25,156.03,156.16,156,156.1,4277
20160301|2016-02-25 09:00,25,156.1,156.17,156.08,156.16,2735
20160301|2016-02-25 09:30,25,156.16,156.25,156.11,156.24,2703
20160301|2016-02-25 10:00,25,156.24,156.36,156.22,156.33,4209
20160301|2016-02-25 10:30,25,156.33,156.36,156.28,156.3,916
20160301|2016-02-25 11:00,25,156.29,156.31,156.27,156.3,247
20160301|2016-02-25 11:30,25,156.31,156.4,156.3,156.35,477
20160301|2016-02-26 01:00,26,156.32,156.32,156.22,156.27,1652
20160301|2016-02-26 01:30,26,156.27,156.3,156.24,156.26,1340
20160301|2016-02-26 02:00,26,156.26,156.35,156.26,156.28,3749
20160301|2016-02-26 02:30,26,156.28,156.32,156.22,156.29,4179
20160301|2016-02-26 03:00,26,156.28,156.37,156.24,156.31,4001
20160301|2016-02-26 03:30,26,156.31,156.36,156.12,156.15,4795
20160301|2016-02-26 04:00,26,156.15,156.33,156.15,156.3,5637
20160301|2016-02-26 04:30,26,156.3,156.31,156.25,156.27,3127
20160301|2016-02-26 05:00,26,156.28,156.36,156.27,156.34,2755
20160301|2016-02-26 05:30,26,156.33,156.37,156.28,156.37,3249
20160301|2016-02-26 06:00,26,156.37,156.45,156.35,156.36,3110
20160301|2016-02-26 06:30,26,156.36,156.39,156.32,156.37,2703
20160301|2016-02-26 07:00,26,156.37,156.39,156.28,156.31,3152
20160301|2016-02-26 07:30,26,156.31,156.43,156.24,156.41,7840
20160301|2016-02-26 08:00,26,156.4,156.49,156.35,156.37,4319
20160301|2016-02-26 08:30,26,156.38,156.43,156.33,156.43,4492
20160301|2016-02-26 09:00,26,156.42,156.44,156.33,156.4,3489
20160301|2016-02-26 09:30,26,156.4,156.41,156.29,156.3,2777
20160301|2016-02-26 10:00,26,156.31,156.41,156.29,156.41,4406
20160301|2016-02-26 10:30,26,156.41,156.48,156.36,156.41,2885
20160301|2016-02-26 11:00,26,156.41,156.45,156.39,156.42,716
20160301|2016-02-26 11:30,26,156.42,156.42,156.33,156.34,238
20160301|2016-02-29 01:00,29,156.53,156.55,156.41,156.43,920
20160301|2016-02-29 01:30,29,156.43,156.46,156.4,156.44,1757
20160301|2016-02-29 02:00,29,156.43,156.53,156.37,156.52,4803
20160301|2016-02-29 02:30,29,156.52,156.76,156.52,156.74,6109
20160301|2016-02-29 03:00,29,156.75,156.85,156.7,156.8,6702
20160301|2016-02-29 03:30,29,156.8,156.87,156.79,156.86,4171
20160301|2016-02-29 04:00,29,156.86,156.98,156.8,156.9,7114
20160301|2016-02-29 04:30,29,156.91,156.99,156.84,156.98,3959
20160301|2016-02-29 05:00,29,156.98,157.02,156.95,156.99,7152
20160301|2016-02-29 05:30,29,157,157.01,156.95,156.96,2883
20160301|2016-02-29 06:00,29,156.97,156.97,156.86,156.87,2152
20160301|2016-02-29 06:30,29,156.87,156.89,156.81,156.81,3735
20160301|2016-02-29 07:00,29,156.81,156.88,156.72,156.85,4230
20160301|2016-02-29 07:30,29,156.85,156.89,156.8,156.88,3881
20160301|2016-02-29 08:00,29,156.89,156.9,156.84,156.87,6425
20160301|2016-02-29 08:30,29,156.87,156.92,156.86,156.91,5378
20160301|2016-02-29 09:00,29,156.91,156.94,156.83,156.84,5958
20160301|2016-02-29 09:30,29,156.84,156.92,156.83,156.92,5144
20160301|2016-02-29 10:00,29,156.91,156.92,156.85,156.85,9728
20160301|2016-02-29 10:30,29,156.85,156.87,156.82,156.86,2525
20160301|2016-02-29 11:00,29,156.86,156.89,156.84,156.84,954
20160301|2016-02-29 11:30,29,156.84,156.88,156.84,156.85,943
20160301|2016-02-29 12:00,29,156.85,156.85,156.85,156.85,5
20160301|2016-03-01 01:00,1,156.95,156.96,156.67,156.67,3558
20160301|2016-03-01 01:30,1,156.67,156.68,156.56,156.57,4880
20160301|2016-03-01 02:00,1,156.57,156.61,156.49,156.53,8603
20160301|2016-03-01 02:30,1,156.54,156.67,156.51,156.65,7378
20160301|2016-03-01 03:00,1,156.65,156.77,156.6,156.74,7780
20160301|2016-03-01 03:30,1,156.75,156.76,156.64,156.7,5922
20160301|2016-03-01 04:00,1,156.69,156.7,156.56,156.6,7034
20160301|2016-03-01 04:30,1,156.61,156.66,156.58,156.64,4032
20160301|2016-03-01 05:00,1,156.64,156.72,156.62,156.68,4247
20160301|2016-03-01 05:30,1,156.69,156.71,156.61,156.61,3756
20160301|2016-03-01 06:00,1,156.61,156.63,156.54,156.54,3568
20160301|2016-03-01 06:30,1,156.54,156.6,156.5,156.52,3691
20160301|2016-03-01 07:00,1,156.51,156.66,156.51,156.62,3883
20160301|2016-03-01 07:30,1,156.62,156.68,156.55,156.66,3507
20160301|2016-03-01 08:00,1,156.66,156.74,156.66,156.67,5585
20160301|2016-03-01 08:30,1,156.68,156.69,156.52,156.54,8873
20160301|2016-03-01 09:00,1,156.53,156.53,156.14,156.21,8604
20160301|2016-03-01 09:30,1,156.22,156.37,156.1,156.35,6586
20160301|2016-03-01 10:00,1,156.34,156.38,156.25,156.3,5842
20160301|2016-03-01 10:30,1,156.29,156.39,156.29,156.37,3060
20160301|2016-03-01 11:00,1,156.38,156.4,156.27,156.31,992
20160301|2016-03-01 11:30,1,156.3,156.35,156.27,156.34,571
20160301|2016-03-02 01:00,2,156.28,156.31,156.09,156.14,2535
20160301|2016-03-02 01:30,2,156.15,156.15,155.97,156.02,4760
20160301|2016-03-02 02:00,2,156.02,156.03,155.76,155.84,11081
20160301|2016-03-02 02:30,2,155.84,155.93,155.81,155.82,8121
20160301|2016-03-02 03:00,2,155.81,155.81,155.73,155.76,8232
20160301|2016-03-02 03:30,2,155.76,155.84,155.54,155.63,10653
20160301|2016-03-02 04:00,2,155.64,155.77,155.64,155.72,6432
20160301|2016-03-02 04:30,2,155.72,155.94,155.7,155.91,7155
20160301|2016-03-02 05:00,2,155.91,155.93,155.85,155.86,4335
20160301|2016-03-02 05:30,2,155.85,155.86,155.76,155.83,3419
20160301|2016-03-02 06:00,2,155.84,155.86,155.8,155.83,2250
20160301|2016-03-02 06:30,2,155.82,155.94,155.82,155.93,5239
20160301|2016-03-02 07:00,2,155.92,155.95,155.79,155.92,6530
20160301|2016-03-02 07:30,2,155.93,156.05,155.86,155.87,6267
20160301|2016-03-02 08:00,2,155.86,155.9,155.78,155.78,4767
20160301|2016-03-02 08:30,2,155.78,155.82,155.66,155.75,4702
20160301|2016-03-02 09:00,2,155.75,155.79,155.65,155.74,5183
20160301|2016-03-02 09:30,2,155.74,155.81,155.61,155.68,6695
20160301|2016-03-02 10:00,2,155.69,155.7,155.51,155.52,7382
20160301|2016-03-02 10:30,2,155.52,155.59,155.52,155.58,2613
20160301|2016-03-02 11:00,2,155.58,155.58,155.54,155.56,857
20160301|2016-03-02 11:30,2,155.56,155.58,155.53,155.54,378
20160301|2016-03-03 01:00,3,155.59,155.59,155.32,155.44,2798
20160301|2016-03-03 01:30,3,155.43,155.44,155.19,155.24,3888
20160301|2016-03-03 02:00,3,155.24,155.46,155.24,155.42,8972
20160301|2016-03-03 02:30,3,155.43,155.66,155.37,155.55,9046
20160301|2016-03-03 03:00,3,155.56,155.76,155.5,155.6,15828
20160301|2016-03-03 03:30,3,155.6,155.92,155.58,155.7,38465
20160301|2016-03-03 04:00,3,155.69,155.74,155.55,155.73,17277
20160301|2016-03-03 04:30,3,155.72,155.77,155.66,155.69,8065
20160301|2016-03-03 05:00,3,155.69,155.75,155.65,155.74,3761
20160301|2016-03-03 05:30,3,155.74,155.77,155.69,155.72,3651
20160301|2016-03-03 06:00,3,155.72,155.74,155.69,155.7,2547
20160301|2016-03-03 06:30,3,155.7,155.76,155.68,155.71,3952
20160301|2016-03-03 07:00,3,155.71,155.76,155.67,155.73,3725
20160301|2016-03-03 07:30,3,155.73,155.79,155.66,155.69,5908
20160301|2016-03-03 08:00,3,155.69,155.84,155.66,155.78,4272
20160301|2016-03-03 08:30,3,155.78,155.85,155.78,155.84,4823
20160301|2016-03-03 09:00,3,155.82,155.92,155.77,155.78,5454
20160301|2016-03-03 09:30,3,155.78,155.9,155.72,155.83,4862
20160301|2016-03-03 10:00,3,155.84,156,155.82,155.99,5102
20160301|2016-03-03 10:30,3,156,156.03,155.96,155.97,3248
20160301|2016-03-03 11:00,3,155.97,156.09,155.97,156.06,746
20160301|2016-03-03 11:30,3,156.07,156.09,156.02,156.05,210
20160301|2016-03-04 01:00,4,155.97,156,155.87,155.96,1613
20160301|2016-03-04 01:30,4,155.96,156.02,155.92,155.96,1508
20160301|2016-03-04 02:00,4,155.96,156.02,155.87,155.99,4092
20160301|2016-03-04 02:30,4,155.99,156.02,155.96,155.98,5285
20160301|2016-03-04 03:00,4,155.98,156,155.73,155.87,7584
20160301|2016-03-04 03:30,4,155.86,155.87,155.77,155.8,6075
20160301|2016-03-04 04:00,4,155.81,155.83,155.72,155.72,4552
20160301|2016-03-04 04:30,4,155.72,155.78,155.57,155.59,5639
20160301|2016-03-04 05:00,4,155.6,155.7,155.6,155.69,3428
20160301|2016-03-04 05:30,4,155.68,155.69,155.63,155.68,2606
20160301|2016-03-04 06:00,4,155.68,155.69,155.59,155.64,2416
20160301|2016-03-04 06:30,4,155.63,155.68,155.58,155.67,3004
20160301|2016-03-04 07:00,4,155.67,155.72,155.61,155.61,3397
20160301|2016-03-04 07:30,4,155.61,155.77,155.47,155.71,11887
20160301|2016-03-04 08:00,4,155.7,155.77,155.66,155.71,5122
20160301|2016-03-04 08:30,4,155.71,155.77,155.67,155.71,6231
20160301|2016-03-04 09:00,4,155.71,155.73,155.57,155.64,5405
20160301|2016-03-04 09:30,4,155.64,155.64,155.5,155.5,4621
20160301|2016-03-04 10:00,4,155.5,155.5,155.29,155.3,4305
20160301|2016-03-04 10:30,4,155.32,155.41,155.3,155.35,1806
20160301|2016-03-04 11:00,4,155.35,155.37,155.31,155.33,812
20160301|2016-03-04 11:30,4,155.33,155.57,155.32,155.57,1337
20160301|2016-03-04 12:00,4,155.55,155.55,155.55,155.55,2
20160301|2016-03-07 01:00,7,155.64,155.94,155.61,155.82,1093
20160301|2016-03-07 01:30,7,155.82,155.82,155.65,155.75,876
20160301|2016-03-07 02:00,7,155.76,155.96,155.74,155.91,1394
20160301|2016-03-07 02:30,7,155.92,156.01,155.9,155.94,752
20160301|2016-03-07 03:00,7,155.92,155.92,155.79,155.8,320
20160301|2016-03-07 03:30,7,155.8,155.91,155.79,155.91,870
20160301|2016-03-07 04:00,7,155.89,155.93,155.87,155.93,302
20160301|2016-03-07 04:30,7,155.94,155.97,155.88,155.97,316
20160301|2016-03-07 05:00,7,155.96,155.97,155.89,155.89,366
20160301|2016-03-07 05:30,7,155.91,155.92,155.86,155.86,376
20160301|2016-03-07 06:00,7,155.85,155.86,155.79,155.81,259
20160301|2016-03-07 06:30,7,155.81,155.81,155.73,155.75,133
20160301|2016-03-07 07:00,7,155.73,155.77,155.68,155.76,119
20160301|2016-03-07 07:30,7,155.76,155.86,155.76,155.86,372
20160301|2016-03-07 08:00,7,155.84,155.9,155.82,155.88,288
20160301|2016-03-07 08:30,7,155.86,155.89,155.83,155.89,160
20160301|2016-03-07 09:00,7,155.87,155.9,155.8,155.83,193
20160301|2016-03-07 09:30,7,155.82,155.84,155.69,155.82,168
20160301|2016-03-07 10:00,7,155.83,155.86,155.75,155.75,247
20160301|2016-03-07 11:00,7,155.68,155.68,155.64,155.64,10
20160301|2016-03-07 11:30,7,155.64,155.66,155.63,155.65,64
20160301|2016-03-08 01:00,8,155.92,156.19,155.92,156.16,156
20160301|2016-03-08 01:30,8,156.19,156.27,156.17,156.23,93
20160301|2016-03-08 02:00,8,156.22,156.49,156.16,156.48,98
20160301|2016-03-08 02:30,8,156.38,156.42,156.38,156.42,179
20160301|2016-03-08 03:00,8,156.43,156.45,156.43,156.45,37
20160301|2016-03-08 03:30,8,156.37,156.43,156.37,156.4,135
20160301|2016-03-08 04:00,8,156.4,156.52,156.38,156.47,175
20160301|2016-03-08 04:30,8,156.48,156.5,156.42,156.42,84
20160301|2016-03-08 05:00,8,156.43,156.7,156.32,156.68,4780
20160601|2016-02-11 02:30,11,155.9,155.9,155.9,155.9,3
20160601|2016-02-11 03:30,11,155.9,155.9,155.9,155.9,1
20160601|2016-02-12 10:00,12,154.49,154.49,154.49,154.49,1
20160601|2016-02-16 11:00,16,154.63,154.63,154.63,154.63,1
20160601|2016-02-22 08:00,22,156.1,156.1,156.1,156.1,12
20160601|2016-02-22 08:30,22,156.21,156.21,156.21,156.21,15
20160601|2016-02-23 01:00,23,156.22,156.27,156.22,156.27,2
20160601|2016-02-23 04:00,23,156.25,156.25,156.25,156.25,1
20160601|2016-02-23 11:00,23,156.11,156.12,156.11,156.12,2
20160601|2016-02-24 01:30,24,156.35,156.35,156.35,156.35,1
20160601|2016-02-24 04:00,24,156.53,156.53,156.53,156.53,1
20160601|2016-02-24 04:30,24,156.65,156.65,156.65,156.65,5
20160601|2016-02-24 05:00,24,156.66,156.66,156.66,156.66,3
20160601|2016-02-24 08:00,24,156.52,156.52,156.51,156.51,8
20160601|2016-02-24 09:00,24,156.56,156.56,156.56,156.56,2
20160601|2016-02-24 09:30,24,156.48,156.48,156.48,156.48,1
20160601|2016-02-25 01:00,25,156.28,156.28,156.28,156.28,1
20160601|2016-02-25 04:00,25,156.51,156.51,156.51,156.51,1
20160601|2016-02-25 05:00,25,156.45,156.45,156.45,156.45,3
20160601|2016-02-25 06:00,25,156.3,156.32,156.3,156.32,4
20160601|2016-02-25 07:30,25,156.29,156.29,156.29,156.29,16
20160601|2016-02-25 08:30,25,156.32,156.32,156.32,156.32,12
20160601|2016-02-25 09:30,25,156.4,156.4,156.4,156.4,1
20160601|2016-02-25 10:00,25,156.61,156.61,156.61,156.61,1
20160601|2016-02-26 03:30,26,156.64,156.64,156.64,156.64,1
20160601|2016-02-26 04:00,26,156.47,156.47,156.45,156.45,3
20160601|2016-02-26 04:30,26,156.55,156.55,156.55,156.55,5
20160601|2016-02-26 05:00,26,156.6,156.6,156.6,156.6,5
20160601|2016-02-26 10:00,26,156.67,156.67,156.67,156.67,1
20160601|2016-02-26 11:00,26,156.69,156.69,156.69,156.69,6
20160601|2016-02-29 01:00,29,156.74,156.75,156.72,156.72,31
20160601|2016-02-29 02:30,29,156.99,157.08,156.97,157.07,38
20160601|2016-02-29 03:00,29,157.04,157.06,157.04,157.05,25
20160601|2016-02-29 03:30,29,157.13,157.2,157.12,157.2,27
20160601|2016-02-29 04:00,29,157.16,157.22,157.16,157.22,5
20160601|2016-02-29 04:30,29,157.2,157.28,157.16,157.28,211
20160601|2016-02-29 05:00,29,157.32,157.34,157.28,157.32,242
20160601|2016-02-29 05:30,29,157.31,157.33,157.3,157.31,16
20160601|2016-02-29 06:00,29,157.26,157.26,157.21,157.21,20
20160601|2016-02-29 06:30,29,157.22,157.22,157.16,157.16,7
20160601|2016-02-29 07:00,29,157.08,157.19,157.07,157.19,105
20160601|2016-02-29 07:30,29,157.16,157.16,157.14,157.16,23
20160601|2016-02-29 08:00,29,157.21,157.22,157.19,157.19,22
20160601|2016-02-29 08:30,29,157.22,157.23,157.2,157.21,18
20160601|2016-02-29 09:00,29,157.26,157.27,157.2,157.2,23
20160601|2016-02-29 09:30,29,157.21,157.25,157.21,157.25,9
20160601|2016-02-29 10:00,29,157.24,157.24,157.21,157.21,116
20160601|2016-02-29 10:30,29,157.18,157.19,157.18,157.19,51
20160601|2016-02-29 11:00,29,157.2,157.21,157.2,157.21,4
20160601|2016-02-29 11:30,29,157.21,157.22,157.21,157.22,2
20160601|2016-03-01 01:00,1,157.32,157.32,157.03,157.03,12
20160601|2016-03-01 01:30,1,156.96,156.96,156.92,156.92,7
20160601|2016-03-01 02:00,1,156.88,156.88,156.87,156.87,14
20160601|2016-03-01 02:30,1,156.87,157,156.86,156.97,17
20160601|2016-03-01 03:00,1,156.98,157.01,156.94,157.01,32
20160601|2016-03-01 03:30,1,157.06,157.06,157,157,21
20160601|2016-03-01 04:00,1,157.03,157.03,156.9,156.92,45
20160601|2016-03-01 04:30,1,156.92,156.98,156.91,156.98,55
20160601|2016-03-01 05:00,1,157.01,157.05,156.96,157.03,55
20160601|2016-03-01 05:30,1,157.02,157.04,156.95,156.95,34
20160601|2016-03-01 06:00,1,156.93,156.94,156.86,156.86,121
20160601|2016-03-01 06:30,1,156.88,156.92,156.83,156.84,36
20160601|2016-03-01 07:00,1,156.84,156.98,156.83,156.92,39
20160601|2016-03-01 07:30,1,156.93,157,156.89,156.99,73
20160601|2016-03-01 08:00,1,157.03,157.07,157,157,511
20160601|2016-03-01 08:30,1,157.02,157.02,156.88,156.91,67
20160601|2016-03-01 09:00,1,156.84,156.86,156.46,156.54,117
20160601|2016-03-01 09:30,1,156.52,156.68,156.41,156.67,38
20160601|2016-03-01 10:00,1,156.66,156.67,156.58,156.65,41
20160601|2016-03-01 10:30,1,156.64,156.67,156.64,156.67,377
20160601|2016-03-01 11:00,1,156.68,156.68,156.61,156.62,7
20160601|2016-03-01 11:30,1,156.68,156.68,156.67,156.67,2
20160601|2016-03-02 01:00,2,156.58,156.62,156.47,156.47,94
20160601|2016-03-02 01:30,2,156.36,156.36,156.3,156.32,122
20160601|2016-03-02 02:00,2,156.33,156.33,156.07,156.07,74
20160601|2016-03-02 02:30,2,156.14,156.16,156.14,156.15,24
20160601|2016-03-02 03:00,2,156.07,156.08,156.03,156.07,119
20160601|2016-03-02 03:30,2,156.04,156.12,155.83,155.93,93
20160601|2016-03-02 04:00,2,156.01,156.05,156.01,156.03,43
20160601|2016-03-02 04:30,2,156.01,156.21,155.99,156.19,26
20160601|2016-03-02 05:00,2,156.19,156.21,156.18,156.18,595
20160601|2016-03-02 05:30,2,156.11,156.11,156.06,156.1,79
20160601|2016-03-02 06:00,2,156.1,156.13,156.09,156.13,8
20160601|2016-03-02 06:30,2,156.11,156.22,156.11,156.22,36
20160601|2016-03-02 07:00,2,156.23,156.24,156.11,156.2,492
20160601|2016-03-02 07:30,2,156.22,156.35,156.17,156.17,248
20160601|2016-03-02 08:00,2,156.19,156.19,156.09,156.09,84
20160601|2016-03-02 08:30,2,156.07,156.1,155.99,156.05,96
20160601|2016-03-02 09:00,2,156.06,156.08,155.95,156.01,72
20160601|2016-03-02 09:30,2,156.04,156.09,155.91,155.96,56
20160601|2016-03-02 10:00,2,155.99,155.99,155.82,155.82,201
20160601|2016-03-02 10:30,2,155.81,155.9,155.81,155.85,144
20160601|2016-03-02 11:00,2,155.88,155.89,155.86,155.86,4
20160601|2016-03-02 11:30,2,155.86,155.88,155.86,155.88,6
20160601|2016-03-03 01:00,3,155.87,155.87,155.63,155.74,198
20160601|2016-03-03 01:30,3,155.73,155.73,155.5,155.55,462
20160601|2016-03-03 02:00,3,155.58,155.76,155.58,155.71,228
20160601|2016-03-03 02:30,3,155.73,155.94,155.67,155.86,942
20160601|2016-03-03 03:00,3,155.87,156.08,155.82,155.91,902
20160601|2016-03-03 03:30,3,155.93,156.21,155.88,155.95,5668
20160601|2016-03-03 04:00,3,155.99,156.03,155.88,156.03,540
20160601|2016-03-03 04:30,3,156.02,156.07,155.96,155.99,918
20160601|2016-03-03 05:00,3,155.99,156.04,155.96,156.04,182
20160601|2016-03-03 05:30,3,156,156.04,155.98,156.01,81
20160601|2016-03-03 06:00,3,156.01,156.01,155.97,155.98,259
20160601|2016-03-03 06:30,3,155.99,156.05,155.98,156,746
20160601|2016-03-03 07:00,3,155.99,156.05,155.96,156.05,148
20160601|2016-03-03 07:30,3,156.02,156.08,155.96,156,637
20160601|2016-03-03 08:00,3,156,156.13,155.97,156.09,517
20160601|2016-03-03 08:30,3,156.08,156.15,156.08,156.14,719
20160601|2016-03-03 09:00,3,156.13,156.22,156.08,156.08,559
20160601|2016-03-03 09:30,3,156.08,156.21,156.03,156.14,250
20160601|2016-03-03 10:00,3,156.14,156.31,156.13,156.31,577
20160601|2016-03-03 10:30,3,156.32,156.35,156.29,156.3,1305
20160601|2016-03-03 11:00,3,156.29,156.42,156.28,156.41,42
20160601|2016-03-03 11:30,3,156.39,156.39,156.35,156.36,12
20160601|2016-03-04 01:00,4,156.18,156.33,156.18,156.28,228
20160601|2016-03-04 01:30,4,156.27,156.37,156.24,156.31,133
20160601|2016-03-04 02:00,4,156.31,156.37,156.22,156.34,738
20160601|2016-03-04 02:30,4,156.33,156.36,156.3,156.3,887
20160601|2016-03-04 03:00,4,156.3,156.32,156.06,156.18,1066
20160601|2016-03-04 03:30,4,156.18,156.19,156.08,156.15,757
20160601|2016-03-04 04:00,4,156.11,156.14,156.04,156.04,599
20160601|2016-03-04 04:30,4,156.05,156.09,155.89,155.91,540
20160601|2016-03-04 05:00,4,155.92,156.03,155.91,156.01,448
20160601|2016-03-04 05:30,4,156.01,156.01,155.96,156.01,298
20160601|2016-03-04 06:00,4,156,156.02,155.92,155.97,192
20160601|2016-03-04 06:30,4,155.97,156.01,155.91,156,413
20160601|2016-03-04 07:00,4,156,156.04,155.95,155.96,403
20160601|2016-03-04 07:30,4,155.96,156.09,155.8,156.04,2923
20160601|2016-03-04 08:00,4,156.02,156.1,155.99,156.04,1348
20160601|2016-03-04 08:30,4,156.04,156.08,156.02,156.06,771
20160601|2016-03-04 09:00,4,156.05,156.07,155.91,155.98,1107
20160601|2016-03-04 09:30,4,155.98,156,155.86,155.86,1380
20160601|2016-03-04 10:00,4,155.85,155.85,155.64,155.66,1224
20160601|2016-03-04 10:30,4,155.66,155.73,155.64,155.66,794
20160601|2016-03-04 11:00,4,155.66,155.66,155.59,155.63,426
20160601|2016-03-04 11:30,4,155.62,155.87,155.61,155.83,549
20160601|2016-03-07 01:00,7,156,156.29,155.91,156.14,3145
20160601|2016-03-07 01:30,7,156.14,156.14,155.96,156.07,2465
20160601|2016-03-07 02:00,7,156.06,156.29,156.06,156.23,6188
20160601|2016-03-07 02:30,7,156.24,156.35,156.23,156.25,4426
20160601|2016-03-07 03:00,7,156.25,156.25,156.12,156.13,3962
20160601|2016-03-07 03:30,7,156.12,156.24,156.12,156.23,3290
20160601|2016-03-07 04:00,7,156.23,156.27,156.2,156.27,2432
20160601|2016-03-07 04:30,7,156.28,156.32,156.21,156.3,2490
20160601|2016-03-07 05:00,7,156.3,156.31,156.22,156.23,2107
20160601|2016-03-07 05:30,7,156.22,156.27,156.2,156.21,2094
20160601|2016-03-07 06:00,7,156.2,156.21,156.12,156.15,1784
20160601|2016-03-07 06:30,7,156.15,156.15,156.08,156.09,2463
20160601|2016-03-07 07:00,7,156.09,156.12,156.02,156.12,3716
20160601|2016-03-07 07:30,7,156.12,156.22,156.11,156.18,2672
20160601|2016-03-07 08:00,7,156.18,156.26,156.16,156.23,2618
20160601|2016-03-07 08:30,7,156.23,156.25,156.18,156.24,3584
20160601|2016-03-07 09:00,7,156.23,156.25,156.15,156.17,4761
20160601|2016-03-07 09:30,7,156.17,156.25,156.04,156.21,7094
20160601|2016-03-07 10:00,7,156.21,156.25,156.12,156.12,2725
20160601|2016-03-07 10:30,7,156.12,156.14,156.04,156.04,165
20160601|2016-03-07 11:00,7,156.02,156.07,155.99,155.99,655
20160601|2016-03-07 11:30,7,156,156.03,155.97,155.97,327
20160601|2016-03-08 01:00,8,156.27,156.6,156.25,156.57,4346
20160601|2016-03-08 01:30,8,156.57,156.68,156.56,156.63,2633
20160601|2016-03-08 02:00,8,156.62,156.93,156.58,156.89,7796
20160601|2016-03-08 02:30,8,156.88,156.89,156.81,156.84,6375
20160601|2016-03-08 03:00,8,156.84,156.92,156.81,156.87,4878
20160601|2016-03-08 03:30,8,156.87,156.9,156.82,156.85,4685
20160601|2016-03-08 04:00,8,156.86,157.01,156.83,156.95,4220
20160601|2016-03-08 04:30,8,156.96,157.02,156.88,156.89,5228
20160601|2016-03-08 05:00,8,156.9,157.05,156.76,156.99,15105
20160601|2016-03-08 05:30,8,156.98,156.98,156.86,156.93,7879
20160601|2016-03-08 06:00,8,156.93,156.94,156.85,156.86,4232
20160601|2016-03-08 06:30,8,156.87,156.93,156.86,156.88,3328
20160601|2016-03-08 07:00,8,156.89,156.9,156.76,156.76,4068
20160601|2016-03-08 07:30,8,156.75,156.79,156.74,156.75,4094
20160601|2016-03-08 08:00,8,156.75,156.88,156.75,156.86,4260
20160601|2016-03-08 08:30,8,156.86,156.97,156.86,156.95,4253
20160601|2016-03-08 09:00,8,156.96,157.05,156.95,156.99,3522
20160601|2016-03-08 09:30,8,157,157.03,156.92,156.97,3157
20160601|2016-03-08 10:00,8,156.96,157,156.89,156.91,6599
20160601|2016-03-08 10:30,8,156.91,156.93,156.87,156.89,1558
20160601|2016-03-08 11:00,8,156.89,156.9,156.86,156.89,705
20160601|2016-03-08 11:30,8,156.89,156.89,156.79,156.8,442
20160601|2016-03-09 01:00,9,156.65,156.65,156.35,156.37,3272
20160601|2016-03-09 01:30,9,156.38,156.42,156.3,156.42,2161
20160601|2016-03-09 02:00,9,156.41,156.5,156.39,156.49,4704
20160601|2016-03-09 02:30,9,156.5,156.56,156.45,156.47,4189
20160601|2016-03-09 03:00,9,156.47,156.51,156.43,156.47,3997
20160601|2016-03-09 03:30,9,156.47,156.6,156.42,156.6,4853
20160601|2016-03-09 04:00,9,156.61,156.69,156.6,156.62,3025
20160601|2016-03-09 04:30,9,156.62,156.68,156.55,156.57,2383
20160601|2016-03-09 05:00,9,156.57,156.58,156.45,156.49,2916
20160601|2016-03-09 05:30,9,156.48,156.5,156.18,156.3,4355
20160601|2016-03-09 06:00,9,156.29,156.35,156.24,156.28,2556
20160601|2016-03-09 06:30,9,156.27,156.29,156.17,156.28,2809
20160601|2016-03-09 07:00,9,156.27,156.28,156.14,156.21,3134
20160601|2016-03-09 07:30,9,156.22,156.22,156.12,156.19,2511
20160601|2016-03-09 08:00,9,156.19,156.29,156.17,156.27,4310
20160601|2016-03-09 08:30,9,156.26,156.31,156.22,156.27,3904
20160601|2016-03-09 09:00,9,156.27,156.36,156.22,156.34,4307
20160601|2016-03-09 09:30,9,156.33,156.36,156.24,156.3,7048
20160601|2016-03-09 10:00,9,156.3,156.3,156.17,156.2,4003
20160601|2016-03-09 10:30,9,156.2,156.21,156.13,156.15,1756
20160601|2016-03-09 11:00,9,156.15,156.21,156.15,156.18,1177
20160601|2016-03-09 11:30,9,156.17,156.23,156.17,156.22,591
20160601|2016-03-09 12:00,9,156.18,156.18,156.18,156.18,2
20160601|2016-03-10 01:00,10,156.21,156.45,156.14,156.45,1840
20160601|2016-03-10 01:30,10,156.46,156.5,156.4,156.44,1784
20160601|2016-03-10 02:00,10,156.45,156.57,156.43,156.47,4344
20160601|2016-03-10 02:30,10,156.47,156.6,156.46,156.53,4153
20160601|2016-03-10 03:00,10,156.53,156.55,156.46,156.47,4755
20160601|2016-03-10 03:30,10,156.47,156.59,156.44,156.59,4976
20160601|2016-03-10 04:00,10,156.59,156.74,156.57,156.63,5770
20160601|2016-03-10 04:30,10,156.63,156.76,156.62,156.75,3558
20160601|2016-03-10 05:00,10,156.75,156.76,156.64,156.64,2601
20160601|2016-03-10 05:30,10,156.63,156.68,156.58,156.64,2133
20160601|2016-03-10 06:00,10,156.64,156.68,156.55,156.67,3852
20160601|2016-03-10 06:30,10,156.67,157.4,156.65,157.34,16917
20160601|2016-03-10 07:00,10,157.33,158.1,157.3,157.9,18763
20160601|2016-03-10 07:30,10,157.9,158.18,157.62,157.85,12758
20160601|2016-03-10 08:00,10,157.85,157.89,156.81,157.14,14495
20160601|2016-03-10 08:30,10,157.13,157.38,157.11,157.23,7227
20160601|2016-03-10 09:00,10,157.22,157.22,156.23,156.28,8353
20160601|2016-03-10 09:30,10,156.28,156.3,154.97,155.29,13779
20160601|2016-03-10 10:00,10,155.29,155.57,154.87,155.57,11854
20160601|2016-03-10 10:30,10,155.57,155.7,155.44,155.44,2897
20160601|2016-03-10 11:00,10,155.44,155.45,155.32,155.44,1656
20160601|2016-03-10 11:30,10,155.43,155.43,155.29,155.32,945
20160601|2016-03-10 12:00,10,155.33,155.33,155.33,155.33,4
20160601|2016-03-11 01:00,11,155.29,155.66,155.2,155.64,4687
20160601|2016-03-11 01:30,11,155.65,156.18,155.63,156.06,5068
20160601|2016-03-11 02:00,11,156.06,156.26,155.86,156.26,11576
20160601|2016-03-11 02:30,11,156.26,156.56,156.26,156.56,8489
20160601|2016-03-11 03:00,11,156.55,156.56,156.09,156.09,7254
20160601|2016-03-11 03:30,11,156.09,156.15,155.91,156.12,5410
20160601|2016-03-11 04:00,11,156.11,156.24,156.07,156.12,3873
20160601|2016-03-11 04:30,11,156.12,156.43,156.09,156.35,4307
20160601|2016-03-11 05:00,11,156.36,156.43,156.29,156.3,5010
20160601|2016-03-11 05:30,11,156.3,156.32,156.09,156.18,4142
20160601|2016-03-11 06:00,11,156.18,156.2,156.09,156.14,2221
20160601|2016-03-11 06:30,11,156.13,156.31,156.1,156.17,1722
20160601|2016-03-11 07:00,11,156.17,156.21,156.14,156.17,2809
20160601|2016-03-11 07:30,11,156.17,156.41,156.17,156.38,5275
20160601|2016-03-11 08:00,11,156.37,156.52,156.37,156.42,4529
20160601|2016-03-11 08:30,11,156.41,156.47,156.35,156.4,4373
20160601|2016-03-11 09:00,11,156.4,156.53,156.24,156.26,5211
20160601|2016-03-11 09:30,11,156.26,156.5,156.23,156.48,3057
20160601|2016-03-11 10:00,11,156.49,156.52,156.28,156.28,3615
20160601|2016-03-11 10:30,11,156.29,156.38,156.17,156.36,2402
20160601|2016-03-11 11:00,11,156.36,156.42,156.35,156.4,179
20160601|2016-03-11 11:30,11,156.4,156.45,156.35,156.45,300
20160601|2016-03-14 02:00,14,156.37,156.64,156.34,156.56,1868
20160601|2016-03-14 02:30,14,156.57,156.65,156.56,156.6,1810
20160601|2016-03-14 03:00,14,156.59,156.67,156.37,156.65,4204
20160601|2016-03-14 03:30,14,156.66,156.91,156.6,156.9,5407
20160601|2016-03-14 04:00,14,156.9,156.94,156.74,156.74,4523
20160601|2016-03-14 04:30,14,156.73,156.81,156.69,156.74,2638
20160601|2016-03-14 05:00,14,156.74,156.74,156.6,156.67,2387
20160601|2016-03-14 05:30,14,156.67,156.71,156.63,156.66,2942
20160601|2016-03-14 06:00,14,156.66,156.66,156.48,156.52,3250
20160601|2016-03-14 06:30,14,156.52,156.58,156.47,156.56,2597
20160601|2016-03-14 07:00,14,156.56,156.75,156.55,156.75,1895
20160601|2016-03-14 07:30,14,156.76,156.78,156.65,156.72,2284
20160601|2016-03-14 08:00,14,156.72,156.77,156.68,156.74,2111
20160601|2016-03-14 08:30,14,156.74,156.82,156.74,156.78,2484
20160601|2016-03-14 09:00,14,156.78,156.81,156.52,156.55,4175
20160601|2016-03-14 09:30,14,156.56,156.63,156.41,156.51,4442
20160601|2016-03-14 10:00,14,156.51,156.59,156.51,156.55,2800
20160601|2016-03-14 10:30,14,156.56,156.58,156.45,156.48,3389
20160601|2016-03-14 11:00,14,156.48,156.49,156.27,156.29,2615
20160601|2016-03-14 11:30,14,156.3,156.31,156.26,156.28,1245
20160601|2016-03-14 12:00,14,156.28,156.3,156.17,156.18,344
20160601|2016-03-14 12:30,14,156.19,156.2,155.99,156,981
20160601|2016-03-14 13:00,14,156.01,156.01,156.01,156.01,12
20160601|2016-03-15 02:00,15,156,156.35,156,156.33,1918
20160601|2016-03-15 02:30,15,156.34,156.36,156.2,156.27,2115
20160601|2016-03-15 03:00,15,156.26,156.39,156.2,156.35,4057
20160601|2016-03-15 03:30,15,156.34,156.37,156.25,156.26,4255
20160601|2016-03-15 04:00,15,156.28,156.29,156.03,156.14,5365
20160601|2016-03-15 04:30,15,156.13,156.2,156.08,156.18,2879
20160601|2016-03-15 05:00,15,156.18,156.34,156.17,156.24,3944
20160601|2016-03-15 05:30,15,156.25,156.27,156.17,156.18,3697
20160601|2016-03-15 06:00,15,156.18,156.23,156.12,156.17,2757
20160601|2016-03-15 06:30,15,156.17,156.19,156.05,156.06,2382
20160601|2016-03-15 07:00,15,156.07,156.1,156.01,156.1,2795
20160601|2016-03-15 07:30,15,156.09,156.26,156.06,156.09,5664
20160601|2016-03-15 08:00,15,156.09,156.11,156.01,156.01,2765
20160601|2016-03-15 08:30,15,156,156.05,155.9,156.01,3566
20160601|2016-03-15 09:00,15,156.01,156.02,155.84,155.84,2702
20160601|2016-03-15 09:30,15,155.84,155.86,155.68,155.82,4531
20160601|2016-03-15 10:00,15,155.82,155.89,155.7,155.79,4342
20160601|2016-03-15 10:30,15,155.8,155.9,155.77,155.83,3675
20160601|2016-03-15 11:00,15,155.82,155.85,155.58,155.59,3998
20160601|2016-03-15 11:30,15,155.58,155.67,155.58,155.65,2204
20160601|2016-03-15 12:00,15,155.64,155.68,155.59,155.61,519
20160601|2016-03-15 12:30,15,155.6,155.66,155.54,155.6,288
20160601|2016-03-15 13:00,15,155.62,155.62,155.62,155.62,2
20160601|2016-03-16 02:00,16,155.74,155.88,155.67,155.83,1404
20160601|2016-03-16 02:30,16,155.83,155.91,155.78,155.89,1487
20160601|2016-03-16 03:00,16,155.88,156.06,155.83,156.03,3845
20160601|2016-03-16 03:30,16,156.03,156.05,155.96,156.01,2618
20160601|2016-03-16 04:00,16,156.01,156.03,155.89,155.93,3329
20160601|2016-03-16 04:30,16,155.93,156.02,155.89,156.02,2059
20160601|2016-03-16 05:00,16,156.02,156.04,155.95,155.97,3955
20160601|2016-03-16 05:30,16,155.97,156.13,155.97,156.1,2614
20160601|2016-03-16 06:00,16,156.11,156.16,156.06,156.15,3427
20160601|2016-03-16 06:30,16,156.16,156.23,156.14,156.14,1987
20160601|2016-03-16 07:00,16,156.13,156.14,156.08,156.09,1628
20160601|2016-03-16 07:30,16,156.08,156.08,155.91,156.02,4099
20160601|2016-03-16 08:00,16,156.03,156.12,156.01,156.05,2127
20160601|2016-03-16 08:30,16,156.04,156.2,155.99,156.2,3760
20160601|2016-03-16 09:00,16,156.19,156.23,156.13,156.2,3374
20160601|2016-03-16 09:30,16,156.2,156.32,156.18,156.27,4549
20160601|2016-03-16 10:00,16,156.28,156.4,156.27,156.33,3527
20160601|2016-03-16 10:30,16,156.34,156.34,156.17,156.19,4666
20160601|2016-03-16 11:00,16,156.19,156.22,155.92,155.94,4868
20160601|2016-03-16 11:30,16,155.95,155.98,155.82,155.91,2315
20160601|2016-03-16 12:00,16,155.91,155.93,155.89,155.92,462
20160601|2016-03-16 12:30,16,155.92,155.93,155.79,155.79,177
20160601|2016-03-16 13:00,16,156.09,156.09,156.09,156.09,15
20160601|2016-03-17 02:00,17,156.67,156.8,156.64,156.71,2365
20160601|2016-03-17 02:30,17,156.72,156.81,156.65,156.8,2004
20160601|2016-03-17 03:00,17,156.81,157.09,156.78,156.95,5541
20160601|2016-03-17 03:30,17,156.94,157.05,156.92,156.96,5677
20160601|2016-03-17 04:00,17,156.96,157,156.86,156.89,5086
20160601|2016-03-17 04:30,17,156.89,156.92,156.83,156.86,6426
20160601|2016-03-17 05:00,17,156.87,156.87,156.68,156.71,5875
20160601|2016-03-17 05:30,17,156.71,156.83,156.68,156.8,4354
20160601|2016-03-17 06:00,17,156.81,156.81,156.74,156.81,4708
20160601|2016-03-17 06:30,17,156.81,156.93,156.77,156.89,3729
20160601|2016-03-17 07:00,17,156.9,157.05,156.87,157.05,4388
20160601|2016-03-17 07:30,17,157.04,157.07,156.87,156.98,4546
20160601|2016-03-17 08:00,17,156.98,156.99,156.8,156.86,3865
20160601|2016-03-17 08:30,17,156.85,156.94,156.84,156.91,2307
20160601|2016-03-17 09:00,17,156.9,156.98,156.85,156.97,3618
20160601|2016-03-17 09:30,17,156.98,157.08,156.98,157.03,3414
20160601|2016-03-17 10:00,17,157.03,157.1,156.99,157.03,4058
20160601|2016-03-17 10:30,17,157.03,157.1,157.02,157.03,3077
20160601|2016-03-17 11:00,17,157.03,157.08,157.03,157.05,1955
20160601|2016-03-17 11:30,17,157.04,157.07,157.02,157.06,943
20160601|2016-03-17 12:00,17,157.06,157.15,157.05,157.13,535
20160601|2016-03-17 12:30,17,157.14,157.18,157.11,157.11,351
20160601|2016-03-18 02:00,18,157.13,157.36,157.13,157.34,1955
20160601|2016-03-18 02:30,18,157.34,157.52,157.33,157.4,2940
20160601|2016-03-18 03:00,18,157.39,157.61,157.37,157.5,5986
20160601|2016-03-18 03:30,18,157.5,157.55,157.39,157.45,3712
20160601|2016-03-18 04:00,18,157.44,157.48,157.34,157.42,2621
20160601|2016-03-18 04:30,18,157.43,157.46,157.34,157.36,2627
20160601|2016-03-18 05:00,18,157.36,157.4,157.32,157.37,2841
20160601|2016-03-18 05:30,18,157.36,157.45,157.35,157.39,1902
20160601|2016-03-18 06:00,18,157.38,157.41,157.25,157.27,3192
20160601|2016-03-18 06:30,18,157.27,157.28,157.1,157.18,3082
20160601|2016-03-18 07:00,18,157.18,157.22,157.02,157.21,2165
20160601|2016-03-18 07:30,18,157.22,157.27,157.16,157.16,2744
20160601|2016-03-18 08:00,18,157.17,157.27,157.13,157.24,1678
20160601|2016-03-18 08:30,18,157.24,157.32,157.2,157.31,1570
20160601|2016-03-18 09:00,18,157.32,157.44,157.28,157.37,2482
20160601|2016-03-18 09:30,18,157.37,157.45,157.34,157.41,2434
20160601|2016-03-18 10:00,18,157.42,157.43,157.26,157.28,2402
20160601|2016-03-18 10:30,18,157.28,157.29,157.18,157.18,2688
20160601|2016-03-18 11:00,18,157.18,157.22,157.13,157.22,2715
20160601|2016-03-18 11:30,18,157.22,157.29,157.2,157.28,973
20160601|2016-03-18 12:00,18,157.27,157.29,157.23,157.26,383
20160601|2016-03-18 12:30,18,157.26,157.35,157.26,157.34,235
20160601|2016-03-21 02:00,21,157.24,157.31,157.14,157.16,1252
20160601|2016-03-21 02:30,21,157.16,157.23,157.12,157.23,1020
20160601|2016-03-21 03:00,21,157.22,157.39,157.19,157.38,2484
20160601|2016-03-21 03:30,21,157.37,157.54,157.35,157.49,3461
20160601|2016-03-21 04:00,21,157.5,157.68,157.49,157.59,4070
20160601|2016-03-21 04:30,21,157.59,157.73,157.57,157.68,2809
20160601|2016-03-21 05:00,21,157.68,157.7,157.5,157.5,2940
20160601|2016-03-21 05:30,21,157.5,157.54,157.42,157.45,2217
20160601|2016-03-21 06:00,21,157.45,157.49,157.43,157.43,1663
20160601|2016-03-21 06:30,21,157.43,157.45,157.32,157.34,2783
20160601|2016-03-21 07:00,21,157.34,157.39,157.3,157.3,2388
20160601|2016-03-21 07:30,21,157.29,157.29,157.14,157.17,3344
20160601|2016-03-21 08:00,21,157.16,157.16,156.99,157.07,4100
20160601|2016-03-21 08:30,21,157.07,157.11,156.96,157.11,2972
20160601|2016-03-21 09:00,21,157.11,157.24,157.11,157.2,3835
20160601|2016-03-21 09:30,21,157.2,157.21,157.07,157.14,2456
20160601|2016-03-21 10:00,21,157.14,157.23,157.1,157.16,2687
20160601|2016-03-21 10:30,21,157.16,157.22,157.15,157.18,1957
20160601|2016-03-21 11:00,21,157.18,157.19,157.08,157.11,1894
20160601|2016-03-21 11:30,21,157.12,157.15,157.09,157.09,578
20160601|2016-03-21 12:00,21,157.09,157.13,157.07,157.12,315
20160601|2016-03-21 12:30,21,157.13,157.21,157.11,157.21,265
20160601|2016-03-21 13:00,21,157.22,157.22,157.22,157.22,4
20160601|2016-03-22 02:00,22,157.2,157.42,157.15,157.4,1591
20160601|2016-03-22 02:30,22,157.41,157.46,157.35,157.44,1971
20160601|2016-03-22 03:00,22,157.44,157.65,157.35,157.58,5391
20160601|2016-03-22 03:30,22,157.59,157.69,157.52,157.58,5297
20160601|2016-03-22 04:00,22,157.58,157.58,157.43,157.47,3471
20160601|2016-03-22 04:30,22,157.47,157.49,157.31,157.36,2973
20160601|2016-03-22 05:00,22,157.37,157.52,157.34,157.48,3714
20160601|2016-03-22 05:30,22,157.48,157.49,157.33,157.34,3052
20160601|2016-03-22 06:00,22,157.34,157.37,157.24,157.29,2997
20160601|2016-03-22 06:30,22,157.29,157.31,157.18,157.24,3008
20160601|2016-03-22 07:00,22,157.23,157.27,157.17,157.18,3853
20160601|2016-03-22 07:30,22,157.19,157.21,157.04,157.08,4840
20160601|2016-03-22 08:00,22,157.07,157.23,157,157.13,3049
20160601|2016-03-22 08:30,22,157.12,157.16,157.05,157.11,2646
20160601|2016-03-22 09:00,22,157.11,157.25,157.08,157.21,1920
20160601|2016-03-22 09:30,22,157.22,157.32,157.18,157.21,1985
20160601|2016-03-22 10:00,22,157.22,157.3,157.18,157.2,2491
20160601|2016-03-22 10:30,22,157.2,157.3,157.17,157.25,1731
20160601|2016-03-22 11:00,22,157.25,157.31,157.18,157.3,2409
20160601|2016-03-22 11:30,22,157.31,157.36,157.31,157.32,467
20160601|2016-03-22 12:00,22,157.32,157.33,157.28,157.28,489
20160601|2016-03-22 12:30,22,157.28,157.28,157.14,157.19,417
20160601|2016-03-22 13:00,22,157.15,157.15,157.15,157.15,20
20160601|2016-03-23 02:00,23,157.07,157.25,157.07,157.22,1066
20160601|2016-03-23 02:30,23,157.22,157.23,157.04,157.12,1300
20160601|2016-03-23 03:00,23,157.13,157.13,157,157.1,2955
20160601|2016-03-23 03:30,23,157.1,157.16,157.01,157.1,2026
20160601|2016-03-23 04:00,23,157.1,157.16,157.03,157.12,1830
20160601|2016-03-23 04:30,23,157.12,157.22,157.07,157.14,2979
20160601|2016-03-23 05:00,23,157.14,157.14,157.06,157.08,3953
20160601|2016-03-23 05:30,23,157.07,157.14,157.03,157.07,2305
20160601|2016-03-23 06:00,23,157.08,157.22,157.08,157.2,3562
20160601|2016-03-23 06:30,23,157.19,157.19,157.11,157.14,2591
20160601|2016-03-23 07:00,23,157.15,157.19,157.09,157.18,1497
20160601|2016-03-23 07:30,23,157.19,157.25,157.1,157.13,4837
20160601|2016-03-23 08:00,23,157.12,157.12,157.03,157.07,2686
20160601|2016-03-23 08:30,23,157.08,157.12,156.98,157.1,3456
20160601|2016-03-23 09:00,23,157.11,157.12,156.93,156.95,3452
20160601|2016-03-23 09:30,23,156.95,157.06,156.94,157.04,2564
20160601|2016-03-23 10:00,23,157.05,157.18,157,157.16,2537
20160601|2016-03-23 10:30,23,157.16,157.35,157.16,157.31,2740
20160601|2016-03-23 11:00,23,157.31,157.41,157.3,157.39,2529
20160601|2016-03-23 11:30,23,157.38,157.46,157.37,157.45,1019
20160601|2016-03-23 12:00,23,157.44,157.45,157.4,157.45,282
20160601|2016-03-23 12:30,23,157.45,157.5,157.43,157.46,209
20160601|2016-03-23 13:00,23,157.43,157.43,157.43,157.43,2
20160601|2016-03-24 02:00,24,157.54,157.63,157.43,157.63,1266
20160601|2016-03-24 02:30,24,157.63,157.67,157.57,157.65,1669
20160601|2016-03-24 03:00,24,157.66,157.77,157.65,157.7,3750
20160601|2016-03-24 03:30,24,157.71,157.81,157.67,157.74,3941
20160601|2016-03-24 04:00,24,157.75,157.82,157.74,157.75,2782
20160601|2016-03-24 04:30,24,157.75,157.79,157.71,157.75,3373
20160601|2016-03-24 05:00,24,157.76,157.81,157.75,157.8,2053
20160601|2016-03-24 05:30,24,157.8,157.86,157.78,157.84,2045
20160601|2016-03-24 06:00,24,157.83,157.86,157.78,157.82,2949
20160601|2016-03-24 06:30,24,157.82,157.86,157.78,157.8,1971
20160601|2016-03-24 07:00,24,157.8,157.83,157.77,157.8,1924
20160601|2016-03-24 07:30,24,157.81,157.86,157.75,157.75,2806
20160601|2016-03-24 08:00,24,157.74,157.9,157.72,157.85,4426
20160601|2016-03-24 08:30,24,157.85,157.88,157.81,157.83,2913
20160601|2016-03-24 09:00,24,157.83,157.84,157.74,157.81,1881
20160601|2016-03-24 09:30,24,157.81,157.82,157.71,157.71,1698
20160601|2016-03-24 10:00,24,157.7,157.77,157.65,157.73,1941
20160601|2016-03-24 10:30,24,157.74,157.74,157.68,157.68,1331
20160601|2016-03-24 11:00,24,157.68,157.69,157.59,157.65,1817
20160601|2016-03-24 11:30,24,157.65,157.66,157.58,157.58,533
20160601|2016-03-24 12:00,24,157.58,157.58,157.45,157.47,384
20160601|2016-03-24 12:30,24,157.47,157.48,157.43,157.48,129
20160601|2016-03-29 01:00,29,157.67,157.99,157.66,157.97,1945
20160601|2016-03-29 01:30,29,157.96,157.99,157.92,157.96,1503
20160601|2016-03-29 02:00,29,157.96,158.27,157.95,158.19,5587
20160601|2016-03-29 02:30,29,158.19,158.24,158.1,158.18,4099
20160601|2016-03-29 03:00,29,158.18,158.29,158.17,158.22,4438
20160601|2016-03-29 03:30,29,158.21,158.23,158.15,158.15,3991
20160601|2016-03-29 04:00,29,158.15,158.23,158.12,158.22,2843
20160601|2016-03-29 04:30,29,158.22,158.24,158.18,158.2,3270
20160601|2016-03-29 05:00,29,158.21,158.21,158.13,158.15,2791
20160601|2016-03-29 05:30,29,158.15,158.17,158.12,158.15,1634
20160601|2016-03-29 06:00,29,158.16,158.26,158.14,158.23,1996
20160601|2016-03-29 06:30,29,158.23,158.25,158.1,158.13,2047
20160601|2016-03-29 07:00,29,158.14,158.22,158.14,158.21,2760
20160601|2016-03-29 07:30,29,158.21,158.27,158.2,158.23,2534
20160601|2016-03-29 08:00,29,158.23,158.26,158.21,158.23,2660
20160601|2016-03-29 08:30,29,158.23,158.27,158.22,158.26,2330
20160601|2016-03-29 09:00,29,158.25,158.27,158.17,158.18,2866
20160601|2016-03-29 09:30,29,158.18,158.23,158.16,158.21,2795
20160601|2016-03-29 10:00,29,158.22,158.37,158.19,158.33,2839
20160601|2016-03-29 10:30,29,158.33,158.42,158.33,158.4,1436
20160601|2016-03-29 11:00,29,158.39,158.56,158.38,158.53,881
20160601|2016-03-29 11:30,29,158.51,158.56,158.46,158.46,419
20160601|2016-03-30 01:00,30,158.48,158.65,158.47,158.59,1786
20160601|2016-03-30 01:30,30,158.58,158.59,158.5,158.55,890
20160601|2016-03-30 02:00,30,158.55,158.55,158.3,158.38,4648
20160601|2016-03-30 02:30,30,158.37,158.4,158.25,158.29,3179
20160601|2016-03-30 03:00,30,158.29,158.36,158.26,158.32,2344
20160601|2016-03-30 03:30,30,158.33,158.48,158.33,158.44,3253
20160601|2016-03-30 04:00,30,158.44,158.49,158.44,158.44,2342
20160601|2016-03-30 04:30,30,158.43,158.48,158.41,158.43,2042
20160601|2016-03-30 05:00,30,158.43,158.46,158.34,158.34,2018
20160601|2016-03-30 05:30,30,158.35,158.38,158.25,158.25,1871
20160601|2016-03-30 06:00,30,158.26,158.36,158.26,158.29,1572
20160601|2016-03-30 06:30,30,158.29,158.32,158.26,158.32,2737
20160601|2016-03-30 07:00,30,158.32,158.36,158.26,158.27,2123
20160601|2016-03-30 07:30,30,158.27,158.36,158.22,158.34,1986
20160601|2016-03-30 08:00,30,158.33,158.41,158.24,158.28,3697
20160601|2016-03-30 08:30,30,158.28,158.28,158.08,158.09,3714
20160601|2016-03-30 09:00,30,158.09,158.19,158.06,158.09,3022
20160601|2016-03-30 09:30,30,158.1,158.17,158.02,158.13,3972
20160601|2016-03-30 10:00,30,158.14,158.2,158.05,158.19,3398
20160601|2016-03-30 10:30,30,158.19,158.32,158.17,158.3,1703
20160601|2016-03-30 11:00,30,158.29,158.36,158.29,158.34,523
20160601|2016-03-30 11:30,30,158.34,158.41,158.33,158.39,494
20160601|2016-03-31 01:00,31,158.53,158.56,158.37,158.37,1604
20160601|2016-03-31 01:30,31,158.36,158.39,158.25,158.31,2255
20160601|2016-03-31 02:00,31,158.3,158.48,158.3,158.46,2935
20160601|2016-03-31 02:30,31,158.47,158.49,158.41,158.43,2483
20160601|2016-03-31 03:00,31,158.43,158.49,158.41,158.44,3354
20160601|2016-03-31 03:30,31,158.44,158.47,158.42,158.44,3278
20160601|2016-03-31 04:00,31,158.44,158.52,158.38,158.41,3573
20160601|2016-03-31 04:30,31,158.41,158.45,158.39,158.41,2698
20160601|2016-03-31 05:00,31,158.41,158.45,158.38,158.43,2746
20160601|2016-03-31 05:30,31,158.42,158.45,158.37,158.38,2767
20160601|2016-03-31 06:00,31,158.38,158.39,158.33,158.39,2071
20160601|2016-03-31 06:30,31,158.39,158.41,158.32,158.4,2581
20160601|2016-03-31 07:00,31,158.4,158.42,158.33,158.34,1845
20160601|2016-03-31 07:30,31,158.33,158.35,158.2,158.21,4694
20160601|2016-03-31 08:00,31,158.21,158.26,158.17,158.21,4168
20160601|2016-03-31 08:30,31,158.21,158.21,158.03,158.16,4658
20160601|2016-03-31 09:00,31,158.16,158.18,158.02,158.02,3971
20160601|2016-03-31 09:30,31,158.01,158.27,158.01,158.27,7056
20160601|2016-03-31 10:00,31,158.27,158.3,158.19,158.27,7143
20160601|2016-03-31 10:30,31,158.26,158.33,158.26,158.31,1308
20160601|2016-03-31 11:00,31,158.31,158.33,158.28,158.29,269
20160601|2016-03-31 11:30,31,158.29,158.31,158.25,158.27,211
20160601|2016-04-01 01:00,1,158.3,158.36,158.2,158.3,2409
20160601|2016-04-01 01:30,1,158.3,158.34,158.12,158.19,2758
20160601|2016-04-01 02:00,1,158.19,158.27,158.15,158.21,4188
20160601|2016-04-01 02:30,1,158.21,158.24,158.15,158.2,3528
20160601|2016-04-01 03:00,1,158.2,158.21,158.11,158.19,1896
20160601|2016-04-01 03:30,1,158.2,158.25,158.17,158.21,5325
20160601|2016-04-01 04:00,1,158.2,158.29,158.19,158.26,6354
20160601|2016-04-01 04:30,1,158.26,158.34,158.23,158.34,3968
20160601|2016-04-01 05:00,1,158.35,158.44,158.35,158.4,3567
20160601|2016-04-01 05:30,1,158.4,158.5,158.37,158.45,3636
20160601|2016-04-01 06:00,1,158.45,158.49,158.42,158.45,1363
20160601|2016-04-01 06:30,1,158.45,158.49,158.4,158.42,2362
20160601|2016-04-01 07:00,1,158.42,158.48,158.39,158.45,2739
20160601|2016-04-01 07:30,1,158.45,158.57,158.31,158.52,6649
20160601|2016-04-01 08:00,1,158.53,158.74,158.51,158.7,6396
20160601|2016-04-01 08:30,1,158.7,158.76,158.66,158.66,3424
20160601|2016-04-01 09:00,1,158.66,158.68,158.5,158.54,5305
20160601|2016-04-01 09:30,1,158.55,158.57,158.47,158.49,2664
20160601|2016-04-01 10:00,1,158.49,158.57,158.47,158.53,3487
20160601|2016-04-01 10:30,1,158.53,158.68,158.5,158.65,1877
20160601|2016-04-01 11:00,1,158.65,158.72,158.64,158.71,399
20160601|2016-04-01 11:30,1,158.71,158.78,158.71,158.72,418
20160601|2016-04-01 12:00,1,158.75,158.75,158.75,158.75,1
20160601|2016-04-04 01:00,4,158.81,158.87,158.69,158.75,1751
20160601|2016-04-04 01:30,4,158.74,158.79,158.63,158.71,1338
20160601|2016-04-04 02:00,4,158.71,158.72,158.61,158.71,4612
20160601|2016-04-04 02:30,4,158.7,158.72,158.54,158.54,5671
20160601|2016-04-04 03:00,4,158.54,158.59,158.47,158.56,3067
20160601|2016-04-04 03:30,4,158.56,158.69,158.53,158.64,4713
20160601|2016-04-04 04:00,4,158.64,158.69,158.6,158.65,4058
20160601|2016-04-04 04:30,4,158.65,158.66,158.56,158.57,2838
20160601|2016-04-04 05:00,4,158.58,158.59,158.5,158.54,2510
20160601|2016-04-04 05:30,4,158.54,158.57,158.46,158.46,2287
20160601|2016-04-04 06:00,4,158.46,158.52,158.43,158.51,3081
20160601|2016-04-04 06:30,4,158.51,158.52,158.48,158.51,1764
20160601|2016-04-04 07:00,4,158.51,158.53,158.47,158.48,2408
20160601|2016-04-04 07:30,4,158.48,158.57,158.45,158.57,3758
20160601|2016-04-04 08:00,4,158.57,158.58,158.48,158.49,3308
20160601|2016-04-04 08:30,4,158.49,158.52,158.4,158.44,3077
20160601|2016-04-04 09:00,4,158.45,158.51,158.44,158.49,4931
20160601|2016-04-04 09:30,4,158.49,158.54,158.44,158.51,4775
20160601|2016-04-04 10:00,4,158.51,158.69,158.51,158.65,4137
20160601|2016-04-04 10:30,4,158.66,158.71,158.63,158.64,1459
20160601|2016-04-04 11:00,4,158.63,158.7,158.62,158.7,645
20160601|2016-04-04 11:30,4,158.69,158.75,158.69,158.75,229
20160601|2016-04-05 01:00,5,158.8,158.97,158.79,158.97,940
20160601|2016-04-05 01:30,5,158.97,158.99,158.88,158.9,1037
20160601|2016-04-05 02:00,5,158.9,159.26,158.9,159.14,7241
20160601|2016-04-05 02:30,5,159.14,159.23,159,159.06,7020
20160601|2016-04-05 03:00,5,159.07,159.19,159.05,159.17,3911
20160601|2016-04-05 03:30,5,159.17,159.21,159.11,159.12,4298
20160601|2016-04-05 04:00,5,159.13,159.16,158.98,159.03,5466
20160601|2016-04-05 04:30,5,159.04,159.16,159.04,159.13,3582
20160601|2016-04-05 05:00,5,159.14,159.19,159.13,159.14,2893
20160601|2016-04-05 05:30,5,159.15,159.2,159.11,159.17,5199
20160601|2016-04-05 06:00,5,159.17,159.17,159.05,159.05,3056
20160601|2016-04-05 06:30,5,159.06,159.1,159.03,159.03,4093
20160601|2016-04-05 07:00,5,159.04,159.08,158.88,158.9,5663
20160601|2016-04-05 07:30,5,158.9,158.98,158.88,158.92,9100
20160601|2016-04-05 08:00,5,158.93,159.06,158.92,158.92,7928
20160601|2016-04-05 08:30,5,158.93,159.11,158.93,159.08,3716
20160601|2016-04-05 09:00,5,159.08,159.08,159.01,159.06,4022
20160601|2016-04-05 09:30,5,159.05,159.07,158.92,158.93,3321
20160601|2016-04-05 10:00,5,158.94,159,158.88,158.92,3449
20160601|2016-04-05 10:30,5,158.92,159.01,158.88,158.99,1235
20160601|2016-04-05 11:00,5,158.98,159.11,158.96,159.11,568
20160601|2016-04-05 11:30,5,159.11,159.12,159.07,159.07,247
20160601|2016-04-05 12:00,5,159.09,159.09,159.09,159.09,1
20160601|2016-04-06 01:00,6,158.9,159.03,158.9,158.97,761
20160601|2016-04-06 01:30,6,158.97,159.06,158.97,159.01,1646
20160601|2016-04-06 02:00,6,159.01,159.06,158.95,158.96,2887
20160601|2016-04-06 02:30,6,158.97,158.97,158.83,158.85,3195
20160601|2016-04-06 03:00,6,158.85,158.87,158.75,158.78,4724
20160601|2016-04-06 03:30,6,158.78,158.79,158.69,158.77,4990
20160601|2016-04-06 04:00,6,158.77,158.79,158.67,158.68,4146
20160601|2016-04-06 04:30,6,158.68,158.69,158.58,158.64,4459
20160601|2016-04-06 05:00,6,158.65,158.65,158.59,158.61,3142
20160601|2016-04-06 05:30,6,158.61,158.71,158.61,158.69,2917
20160601|2016-04-06 06:00,6,158.69,158.69,158.6,158.68,1953
20160601|2016-04-06 06:30,6,158.69,158.71,158.58,158.62,3488
20160601|2016-04-06 07:00,6,158.62,158.71,158.59,158.61,3737
20160601|2016-04-06 07:30,6,158.61,158.62,158.55,158.56,3387
20160601|2016-04-06 08:00,6,158.57,158.64,158.55,158.6,3251
20160601|2016-04-06 08:30,6,158.6,158.71,158.57,158.67,3227
20160601|2016-04-06 09:00,6,158.68,158.78,158.67,158.74,4033
20160601|2016-04-06 09:30,6,158.74,158.81,158.69,158.79,4324
20160601|2016-04-06 10:00,6,158.78,158.8,158.69,158.78,3739
20160601|2016-04-06 10:30,6,158.77,158.8,158.71,158.71,2465
20160601|2016-04-06 11:00,6,158.72,158.79,158.7,158.78,1334
20160601|2016-04-06 11:30,6,158.78,158.82,158.77,158.82,1154
20160601|2016-04-07 01:00,7,158.86,158.86,158.71,158.72,1557
20160601|2016-04-07 01:30,7,158.72,158.84,158.7,158.79,3051
20160601|2016-04-07 02:00,7,158.79,158.97,158.78,158.91,6008
20160601|2016-04-07 02:30,7,158.91,159.04,158.89,158.99,7310
20160601|2016-04-07 03:00,7,159,159.06,158.93,158.95,7523
20160601|2016-04-07 03:30,7,158.96,158.97,158.87,158.96,22868
20160601|2016-04-07 04:00,7,158.97,159.02,158.83,158.88,9524
20160601|2016-04-07 04:30,7,158.89,158.96,158.81,158.86,6248
20160601|2016-04-07 05:00,7,158.86,158.97,158.85,158.95,4048
20160601|2016-04-07 05:30,7,158.95,158.95,158.82,158.86,4390
20160601|2016-04-07 06:00,7,158.86,158.87,158.73,158.8,3894
20160601|2016-04-07 06:30,7,158.81,158.81,158.73,158.75,3187
20160601|2016-04-07 07:00,7,158.75,158.82,158.74,158.8,3748
20160601|2016-04-07 07:30,7,158.79,158.88,158.77,158.86,3415
20160601|2016-04-07 08:00,7,158.86,158.92,158.8,158.88,5959
20160601|2016-04-07 08:30,7,158.88,158.94,158.84,158.9,3972
20160601|2016-04-07 09:00,7,158.9,159.02,158.9,158.97,6419
20160601|2016-04-07 09:30,7,158.97,158.98,158.88,158.96,6985
20160601|2016-04-07 10:00,7,158.97,159.09,158.97,159.05,5963
20160601|2016-04-07 10:30,7,159.06,159.08,158.98,159.03,2594
20160601|2016-04-07 11:00,7,159.03,159.09,159.01,159.09,529
20160601|2016-04-07 11:30,7,159.09,159.09,159.03,159.04,437
20160601|2016-04-08 01:00,8,158.92,159.07,158.92,159.01,1307
20160601|2016-04-08 01:30,8,159.01,159.04,158.91,158.95,2023
20160601|2016-04-08 02:00,8,158.96,159.05,158.95,158.96,5069
20160601|2016-04-08 02:30,8,158.96,158.96,158.84,158.9,5226
20160601|2016-04-08 03:00,8,158.9,159,158.87,158.95,3870
20160601|2016-04-08 03:30,8,158.95,158.99,158.88,158.88,3851
20160601|2016-04-08 04:00,8,158.89,158.96,158.85,158.95,2537
20160601|2016-04-08 04:30,8,158.94,158.96,158.87,158.96,2029
20160601|2016-04-08 05:00,8,158.96,158.99,158.94,158.98,2226
20160601|2016-04-08 05:30,8,158.98,159,158.92,158.98,1709
20160601|2016-04-08 06:00,8,158.98,159.01,158.95,158.98,1986
20160601|2016-04-08 06:30,8,158.98,159.01,158.92,158.99,2259
20160601|2016-04-08 07:00,8,158.99,158.99,158.89,158.9,1937
20160601|2016-04-08 07:30,8,158.89,158.9,158.84,158.88,3010
20160601|2016-04-08 08:00,8,158.88,158.9,158.83,158.9,4130
20160601|2016-04-08 08:30,8,158.9,159.01,158.9,158.95,3295
20160601|2016-04-08 09:00,8,158.95,158.98,158.93,158.96,3226
20160601|2016-04-08 09:30,8,158.95,159,158.95,159,2516
20160601|2016-04-08 10:00,8,158.99,159.08,158.96,159.07,6169
20160601|2016-04-08 10:30,8,159.07,159.13,159.07,159.1,2102
20160601|2016-04-08 11:00,8,159.1,159.11,159.07,159.1,410
20160601|2016-04-08 11:30,8,159.09,159.11,159.05,159.05,135
20160601|2016-04-11 01:00,11,159.15,159.19,159.1,159.14,767
20160601|2016-04-11 01:30,11,159.13,159.15,159.04,159.15,1741
20160601|2016-04-11 02:00,11,159.14,159.31,159.12,159.3,5091
20160601|2016-04-11 02:30,11,159.3,159.37,159.27,159.29,4616
20160601|2016-04-11 03:00,11,159.29,159.32,159.19,159.22,5531
20160601|2016-04-11 03:30,11,159.22,159.28,159.2,159.26,2805
20160601|2016-04-11 04:00,11,159.27,159.27,159.16,159.2,1656
20160601|2016-04-11 04:30,11,159.2,159.21,159.14,159.14,2250
20160601|2016-04-11 05:00,11,159.14,159.14,158.6,158.7,15428
20160601|2016-04-11 05:30,11,158.7,158.71,158.5,158.6,7577
20160601|2016-04-11 06:00,11,158.6,158.68,158.58,158.66,4473
20160601|2016-04-11 06:30,11,158.66,158.73,158.62,158.71,3082
20160601|2016-04-11 07:00,11,158.71,158.76,158.64,158.68,2746
20160601|2016-04-11 07:30,11,158.68,158.68,158.49,158.49,3057
20160601|2016-04-11 08:00,11,158.49,158.49,158.34,158.43,6322
20160601|2016-04-11 08:30,11,158.43,158.46,158.35,158.35,3912
20160601|2016-04-11 09:00,11,158.35,158.48,158.33,158.45,4842
20160601|2016-04-11 09:30,11,158.45,158.57,158.45,158.56,6322
20160601|2016-04-11 10:00,11,158.56,158.64,158.56,158.6,4255
20160601|2016-04-11 10:30,11,158.61,158.72,158.59,158.66,2759
20160601|2016-04-11 11:00,11,158.66,158.71,158.66,158.7,555
20160601|2016-04-11 11:30,11,158.7,158.72,158.66,158.67,321
20160601|2016-04-12 01:00,12,158.57,158.61,158.52,158.54,1970
20160601|2016-04-12 01:30,12,158.55,158.58,158.42,158.43,1572
20160601|2016-04-12 02:00,12,158.42,158.46,158.34,158.44,6848
20160601|2016-04-12 02:30,12,158.44,158.47,158.3,158.3,5898
20160601|2016-04-12 03:00,12,158.3,158.31,158.06,158.17,8443
20160601|2016-04-12 03:30,12,158.17,158.21,158.11,158.21,5352
20160601|2016-04-12 04:00,12,158.22,158.31,158.21,158.27,6744
20160601|2016-04-12 04:30,12,158.28,158.3,158.16,158.19,7196
20160601|2016-04-12 05:00,12,158.19,158.28,158.18,158.24,3218
20160601|2016-04-12 05:30,12,158.24,158.26,158.18,158.21,4907
20160601|2016-04-12 06:00,12,158.22,158.22,158.14,158.14,2236
20160601|2016-04-12 06:30,12,158.15,158.17,158.06,158.08,4374
20160601|2016-04-12 07:00,12,158.08,158.16,158.07,158.1,2741
20160601|2016-04-12 07:30,12,158.11,158.19,158.11,158.19,4331
20160601|2016-04-12 08:00,12,158.19,158.24,157.95,157.99,9092
20160601|2016-04-12 08:30,12,157.99,158.14,157.98,158.14,7086
20160601|2016-04-12 09:00,12,158.13,158.2,158.13,158.17,7986
20160601|2016-04-12 09:30,12,158.18,158.2,158.03,158.05,9807
20160601|2016-04-12 10:00,12,158.04,158.06,157.84,157.9,19612
20160601|2016-04-12 10:30,12,157.91,157.94,157.85,157.85,2915
20160601|2016-04-12 11:00,12,157.86,157.88,157.75,157.78,1498
20160601|2016-04-12 11:30,12,157.78,157.78,157.72,157.72,382
20160601|2016-04-12 12:00,12,157.71,157.71,157.71,157.71,20
20160601|2016-04-13 01:00,13,157.77,157.89,157.73,157.87,2294
20160601|2016-04-13 01:30,13,157.88,158.07,157.87,158.04,3715
20160601|2016-04-13 02:00,13,158.04,158.15,157.97,158.1,6175
20160601|2016-04-13 02:30,13,158.1,158.24,158.08,158.23,5128
20160601|2016-04-13 03:00,13,158.23,158.24,158.11,158.19,3537
20160601|2016-04-13 03:30,13,158.2,158.24,158.18,158.22,3797
20160601|2016-04-13 04:00,13,158.23,158.23,158.06,158.08,7769
20160601|2016-04-13 04:30,13,158.08,158.15,158.02,158.08,4774
20160601|2016-04-13 05:00,13,158.09,158.23,158.07,158.21,3573
20160601|2016-04-13 05:30,13,158.22,158.24,158.11,158.13,2541
20160601|2016-04-13 06:00,13,158.14,158.19,158.11,158.16,2207
20160601|2016-04-13 06:30,13,158.16,158.24,158.13,158.19,2075
20160601|2016-04-13 07:00,13,158.19,158.22,158.11,158.15,2385
20160601|2016-04-13 07:30,13,158.16,158.24,158.14,158.23,7000
20160601|2016-04-13 08:00,13,158.22,158.23,158.14,158.16,3146
20160601|2016-04-13 08:30,13,158.17,158.24,158.15,158.22,3710
20160601|2016-04-13 09:00,13,158.21,158.36,158.21,158.36,4915
20160601|2016-04-13 09:30,13,158.36,158.44,158.34,158.42,4227
20160601|2016-04-13 10:00,13,158.42,158.57,158.4,158.55,5071
20160601|2016-04-13 10:30,13,158.55,158.67,158.54,158.67,2806
20160601|2016-04-13 11:00,13,158.67,158.73,158.64,158.68,779
20160601|2016-04-13 11:30,13,158.68,158.68,158.57,158.59,882
20160601|2016-04-13 12:00,13,158.59,158.59,158.59,158.59,6
20160601|2016-04-14 01:00,14,158.63,158.71,158.57,158.62,1269
20160601|2016-04-14 01:30,14,158.61,158.65,158.56,158.63,1697
20160601|2016-04-14 02:00,14,158.63,158.71,158.51,158.53,4306
20160601|2016-04-14 02:30,14,158.53,158.65,158.48,158.62,5473
20160601|2016-04-14 03:00,14,158.62,158.78,158.61,158.72,6632
20160601|2016-04-14 03:30,14,158.71,158.73,158.38,158.38,6445
20160601|2016-04-14 04:00,14,158.37,158.43,158.17,158.23,8858
20160601|2016-04-14 04:30,14,158.23,158.27,158.18,158.23,4815
20160601|2016-04-14 05:00,14,158.22,158.35,158.22,158.25,5062
20160601|2016-04-14 05:30,14,158.26,158.26,158.06,158.12,3820
20160601|2016-04-14 06:00,14,158.12,158.14,158.02,158.08,3352
20160601|2016-04-14 06:30,14,158.08,158.1,157.93,158,4666
20160601|2016-04-14 07:00,14,158,158.05,157.91,158.04,2823
20160601|2016-04-14 07:30,14,158.04,158.15,157.82,157.91,9042
20160601|2016-04-14 08:00,14,157.91,157.98,157.84,157.96,4921
20160601|2016-04-14 08:30,14,157.96,158.16,157.94,158.14,5662
20160601|2016-04-14 09:00,14,158.13,158.28,158.12,158.21,4953
20160601|2016-04-14 09:30,14,158.21,158.23,158.12,158.18,3515
20160601|2016-04-14 10:00,14,158.18,158.19,158.05,158.06,4078
20160601|2016-04-14 10:30,14,158.05,158.08,157.98,158.03,1540
20160601|2016-04-14 11:00,14,158.02,158.02,157.94,157.99,1178
20160601|2016-04-14 11:30,14,157.99,158,157.93,157.95,267
20160601|2016-04-15 01:00,15,157.97,158.15,157.94,158.11,1217
20160601|2016-04-15 01:30,15,158.12,158.3,158.11,158.26,2101
20160601|2016-04-15 02:00,15,158.26,158.47,158.23,158.44,5160
20160601|2016-04-15 02:30,15,158.44,158.46,158.39,158.42,3185
20160601|2016-04-15 03:00,15,158.42,158.43,158.28,158.33,3226
20160601|2016-04-15 03:30,15,158.33,158.39,158.33,158.39,3344
20160601|2016-04-15 04:00,15,158.38,158.4,158.35,158.36,3522
20160601|2016-04-15 04:30,15,158.36,158.43,158.35,158.37,2318
20160601|2016-04-15 05:00,15,158.38,158.42,158.34,158.38,2753
20160601|2016-04-15 05:30,15,158.37,158.47,158.36,158.39,3398
20160601|2016-04-15 06:00,15,158.39,158.4,158.34,158.34,1802
20160601|2016-04-15 06:30,15,158.35,158.41,158.33,158.38,2049
20160601|2016-04-15 07:00,15,158.38,158.39,158.31,158.37,1765
20160601|2016-04-15 07:30,15,158.36,158.4,158.28,158.32,2333
20160601|2016-04-15 08:00,15,158.33,158.33,158.18,158.21,3079
20160601|2016-04-15 08:30,15,158.21,158.39,158.2,158.37,3115
20160601|2016-04-15 09:00,15,158.36,158.6,158.36,158.54,4987
20160601|2016-04-15 09:30,15,158.54,158.59,158.43,158.59,5139
20160601|2016-04-15 10:00,15,158.58,158.6,158.47,158.49,2569
20160601|2016-04-15 10:30,15,158.49,158.59,158.48,158.59,883
20160601|2016-04-15 11:00,15,158.59,158.6,158.57,158.59,486
20160601|2016-04-15 11:30,15,158.6,158.64,158.53,158.53,295
20160601|2016-04-15 12:00,15,158.55,158.55,158.55,158.55,2
20160601|2016-04-18 01:00,18,158.7,158.75,158.6,158.6,1630
20160601|2016-04-18 01:30,18,158.6,158.63,158.41,158.42,2539
20160601|2016-04-18 02:00,18,158.42,158.54,158.29,158.53,5121
20160601|2016-04-18 02:30,18,158.53,158.57,158.46,158.53,5174
20160601|2016-04-18 03:00,18,158.54,158.63,158.51,158.56,4339
20160601|2016-04-18 03:30,18,158.57,158.58,158.46,158.51,4571
20160601|2016-04-18 04:00,18,158.51,158.52,158.47,158.49,3142
20160601|2016-04-18 04:30,18,158.5,158.52,158.37,158.43,9029
20160601|2016-04-18 05:00,18,158.43,158.5,158.26,158.32,8318
20160601|2016-04-18 05:30,18,158.31,158.4,158.28,158.33,3122
20160601|2016-04-18 06:00,18,158.33,158.39,158.3,158.37,2889
20160601|2016-04-18 06:30,18,158.38,158.43,158.36,158.41,2918
20160601|2016-04-18 07:00,18,158.42,158.47,158.31,158.31,3693
20160601|2016-04-18 07:30,18,158.3,158.32,158.2,158.25,3340
20160601|2016-04-18 08:00,18,158.25,158.33,158.19,158.27,3107
20160601|2016-04-18 08:30,18,158.27,158.29,158.12,158.26,3844
20160601|2016-04-18 09:00,18,158.25,158.36,158.18,158.36,3821
20160601|2016-04-18 09:30,18,158.35,158.38,158.26,158.27,3139
20160601|2016-04-18 10:00,18,158.27,158.28,158.1,158.1,3400
20160601|2016-04-18 10:30,18,158.1,158.2,158.1,158.18,1764
20160601|2016-04-18 11:00,18,158.18,158.22,158.06,158.09,1482
20160601|2016-04-18 11:30,18,158.08,158.11,158.06,158.06,1567
20160601|2016-04-19 01:00,19,158.07,158.15,157.98,158.05,2381
20160601|2016-04-19 01:30,19,158.05,158.24,158.02,158.22,3053
20160601|2016-04-19 02:00,19,158.23,158.28,158.17,158.2,3772
20160601|2016-04-19 02:30,19,158.2,158.24,158.12,158.15,5803
20160601|2016-04-19 03:00,19,158.15,158.15,158.05,158.07,4618
20160601|2016-04-19 03:30,19,158.08,158.09,157.93,157.96,5059
20160601|2016-04-19 04:00,19,157.96,158.01,157.76,157.87,8355
20160601|2016-04-19 04:30,19,157.86,157.87,157.77,157.83,4037
20160601|2016-04-19 05:00,19,157.83,157.86,157.81,157.85,2734
20160601|2016-04-19 05:30,19,157.84,157.94,157.84,157.87,4024
20160601|2016-04-19 06:00,19,157.88,158,157.88,157.97,2387
20160601|2016-04-19 06:30,19,157.98,157.99,157.91,157.91,2342
20160601|2016-04-19 07:00,19,157.91,157.91,157.81,157.86,3405
20160601|2016-04-19 07:30,19,157.86,158,157.84,157.96,3226
20160601|2016-04-19 08:00,19,157.97,157.99,157.89,157.93,2835
20160601|2016-04-19 08:30,19,157.93,158,157.86,157.96,4259
20160601|2016-04-19 09:00,19,157.96,157.96,157.84,157.91,4601
20160601|2016-04-19 09:30,19,157.91,157.92,157.81,157.84,4241
20160601|2016-04-19 10:00,19,157.83,157.97,157.81,157.95,4142
20160601|2016-04-19 10:30,19,157.94,158.05,157.9,158.05,1650
20160601|2016-04-19 11:00,19,158.04,158.16,158.04,158.14,673
20160601|2016-04-19 11:30,19,158.14,158.17,158.12,158.15,404
20160601|2016-04-20 01:00,20,158.3,158.41,158.22,158.34,2205
20160601|2016-04-20 01:30,20,158.35,158.37,158.25,158.32,1430
20160601|2016-04-20 02:00,20,158.31,158.43,158.31,158.36,4791
20160601|2016-04-20 02:30,20,158.36,158.39,158.31,158.31,3389
20160601|2016-04-20 03:00,20,158.32,158.34,158.26,158.29,3498
20160601|2016-04-20 03:30,20,158.29,158.31,158.26,158.27,2308
20160601|2016-04-20 04:00,20,158.28,158.3,158.17,158.21,4051
20160601|2016-04-20 04:30,20,158.21,158.26,158.11,158.15,4092
20160601|2016-04-20 05:00,20,158.16,158.2,158.1,158.14,1969
20160601|2016-04-20 05:30,20,158.13,158.19,158.07,158.07,3096
20160601|2016-04-20 06:00,20,158.07,158.14,158.03,158.07,2864
20160601|2016-04-20 06:30,20,158.06,158.14,158.03,158.13,2130
20160601|2016-04-20 07:00,20,158.13,158.25,158.12,158.21,2954
20160601|2016-04-20 07:30,20,158.21,158.25,158.17,158.2,2960
20160601|2016-04-20 08:00,20,158.2,158.25,158.16,158.22,2763
20160601|2016-04-20 08:30,20,158.22,158.32,158.22,158.28,3631
20160601|2016-04-20 09:00,20,158.28,158.33,158.23,158.33,3270
20160601|2016-04-20 09:30,20,158.32,158.42,158.28,158.35,4364
20160601|2016-04-20 10:00,20,158.36,158.39,158.25,158.29,4069
20160601|2016-04-20 10:30,20,158.29,158.31,158.25,158.27,1195
20160601|2016-04-20 11:00,20,158.28,158.28,158.17,158.18,523
20160601|2016-04-20 11:30,20,158.18,158.19,158.11,158.14,471
20160601|2016-04-21 01:00,21,157.95,157.96,157.84,157.93,1901
20160601|2016-04-21 01:30,21,157.94,158.03,157.86,158.03,2850
20160601|2016-04-21 02:00,21,158.04,158.09,157.97,157.99,5513
20160601|2016-04-21 02:30,21,157.99,157.99,157.79,157.83,5544
20160601|2016-04-21 03:00,21,157.82,157.83,157.65,157.67,8121
20160601|2016-04-21 03:30,21,157.68,157.73,157.65,157.66,7069
20160601|2016-04-21 04:00,21,157.66,157.68,157.46,157.49,7557
20160601|2016-04-21 04:30,21,157.49,157.57,157.47,157.55,8784
20160601|2016-04-21 05:00,21,157.55,157.58,157.51,157.53,6297
20160601|2016-04-21 05:30,21,157.53,157.55,157.43,157.45,3972
20160601|2016-04-21 06:00,21,157.45,157.52,157.43,157.46,3581
20160601|2016-04-21 06:30,21,157.46,157.5,157.38,157.46,4725
20160601|2016-04-21 07:00,21,157.46,157.54,157.44,157.53,4867
20160601|2016-04-21 07:30,21,157.53,157.62,157.16,157.33,10348
20160601|2016-04-21 08:00,21,157.33,157.41,157.21,157.29,6272
20160601|2016-04-21 08:30,21,157.3,157.61,157.17,157.6,8389
20160601|2016-04-21 09:00,21,157.6,157.66,157.48,157.59,5379
20160601|2016-04-21 09:30,21,157.59,157.65,157.51,157.54,4633
20160601|2016-04-21 10:00,21,157.55,157.56,157.31,157.33,6848
20160601|2016-04-21 10:30,21,157.33,157.37,157.25,157.27,1749
20160601|2016-04-21 11:00,21,157.26,157.32,157.25,157.29,610
20160601|2016-04-21 11:30,21,157.29,157.29,157.23,157.26,368
20160601|2016-04-22 01:00,22,157.41,157.56,157.39,157.45,1808
20160601|2016-04-22 01:30,22,157.46,157.48,157.34,157.39,1615
20160601|2016-04-22 02:00,22,157.39,157.4,157.29,157.37,5345
20160601|2016-04-22 02:30,22,157.36,157.36,157.22,157.28,4357
20160601|2016-04-22 03:00,22,157.28,157.37,157.25,157.36,3746
20160601|2016-04-22 03:30,22,157.36,157.49,157.36,157.48,3308
20160601|2016-04-22 04:00,22,157.48,157.5,157.41,157.42,3275
20160601|2016-04-22 04:30,22,157.42,157.45,157.39,157.41,2506
20160601|2016-04-22 05:00,22,157.41,157.44,157.38,157.42,2725
20160601|2016-04-22 05:30,22,157.42,157.43,157.38,157.42,2222
20160601|2016-04-22 06:00,22,157.43,157.43,157.36,157.39,2041
20160601|2016-04-22 06:30,22,157.39,157.45,157.38,157.38,2725
20160601|2016-04-22 07:00,22,157.39,157.4,157.31,157.33,2356
20160601|2016-04-22 07:30,22,157.33,157.33,157.26,157.26,2187
20160601|2016-04-22 08:00,22,157.26,157.34,157.25,157.31,2415
20160601|2016-04-22 08:30,22,157.31,157.32,157.19,157.19,3465
20160601|2016-04-22 09:00,22,157.19,157.26,157.15,157.21,3961
20160601|2016-04-22 09:30,22,157.2,157.29,157.17,157.27,2655
20160601|2016-04-22 10:00,22,157.28,157.32,157.27,157.29,3493
20160601|2016-04-22 10:30,22,157.3,157.31,157.28,157.29,1667
20160601|2016-04-22 11:00,22,157.29,157.38,157.28,157.38,443
20160601|2016-04-22 11:30,22,157.39,157.4,157.35,157.38,259
20160601|2016-04-22 12:00,22,157.38,157.38,157.38,157.38,1
20160601|2016-04-25 01:00,25,157.44,157.57,157.44,157.47,2010
20160601|2016-04-25 01:30,25,157.48,157.5,157.25,157.35,2147
20160601|2016-04-25 02:00,25,157.35,157.42,157.27,157.34,3385
20160601|2016-04-25 02:30,25,157.34,157.4,157.31,157.38,3395
20160601|2016-04-25 03:00,25,157.37,157.46,157.35,157.43,4801
20160601|2016-04-25 03:30,25,157.43,157.53,157.4,157.52,4716
20160601|2016-04-25 04:00,25,157.53,157.54,157.39,157.4,3533
20160601|2016-04-25 04:30,25,157.39,157.47,157.36,157.41,3084
20160601|2016-04-25 05:00,25,157.42,157.44,157.36,157.41,1732
20160601|2016-04-25 05:30,25,157.41,157.46,157.4,157.44,2410
20160601|2016-04-25 06:00,25,157.45,157.51,157.41,157.48,2488
20160601|2016-04-25 06:30,25,157.49,157.5,157.4,157.41,2765
20160601|2016-04-25 07:00,25,157.4,157.42,157.31,157.32,3070
20160601|2016-04-25 07:30,25,157.32,157.32,157.09,157.1,6618
20160601|2016-04-25 08:00,25,157.09,157.09,156.58,156.71,10217
20160601|2016-04-25 08:30,25,156.7,156.79,156.62,156.69,7741
20160601|2016-04-25 09:00,25,156.68,156.88,156.62,156.86,8079
20160601|2016-04-25 09:30,25,156.85,156.96,156.84,156.9,5788
20160601|2016-04-25 10:00,25,156.89,156.92,156.72,156.76,5336
20160601|2016-04-25 10:30,25,156.75,156.81,156.74,156.79,1303
20160601|2016-04-25 11:00,25,156.79,156.79,156.74,156.77,648
20160601|2016-04-25 11:30,25,156.77,156.82,156.75,156.82,568
20160601|2016-04-26 01:00,26,156.92,157.06,156.88,157.03,1991
20160601|2016-04-26 01:30,26,157.03,157.07,156.99,157.04,2220
20160601|2016-04-26 02:00,26,157.03,157.03,156.89,156.94,5479
20160601|2016-04-26 02:30,26,156.94,157,156.89,156.92,4242
20160601|2016-04-26 03:00,26,156.92,157.04,156.87,156.87,3532
20160601|2016-04-26 03:30,26,156.87,156.87,156.67,156.75,4792
20160601|2016-04-26 04:00,26,156.75,156.82,156.74,156.8,4015
20160601|2016-04-26 04:30,26,156.8,156.82,156.67,156.7,4806
20160601|2016-04-26 05:00,26,156.71,156.77,156.63,156.64,2928
20160601|2016-04-26 05:30,26,156.63,156.65,156.57,156.59,3209
20160601|2016-04-26 06:00,26,156.59,156.68,156.54,156.66,4238
20160601|2016-04-26 06:30,26,156.66,156.66,156.53,156.56,2846
20160601|2016-04-26 07:00,26,156.56,156.56,156.34,156.43,8184
20160601|2016-04-26 07:30,26,156.45,156.58,156.39,156.39,5353
20160601|2016-04-26 08:00,26,156.4,156.55,156.36,156.51,4237
20160601|2016-04-26 08:30,26,156.51,156.51,156.43,156.46,3877
20160601|2016-04-26 09:00,26,156.45,156.46,156.35,156.42,4389
20160601|2016-04-26 09:30,26,156.43,156.53,156.38,156.41,2812
20160601|2016-04-26 10:00,26,156.41,156.43,156.27,156.32,6100
20160601|2016-04-26 10:30,26,156.32,156.37,156.29,156.33,2585
20160601|2016-04-26 11:00,26,156.34,156.34,156.21,156.21,942
20160601|2016-04-26 11:30,26,156.22,156.27,156.18,156.27,478
20160601|2016-04-26 12:00,26,156.27,156.27,156.27,156.27,3
20160601|2016-04-27 01:00,27,156.38,156.47,156.34,156.41,744
20160601|2016-04-27 01:30,27,156.4,156.49,156.37,156.45,1262
20160601|2016-04-27 02:00,27,156.44,156.49,156.35,156.48,4402
20160601|2016-04-27 02:30,27,156.48,156.5,156.41,156.46,3408
20160601|2016-04-27 03:00,27,156.46,156.46,156.34,156.4,4593
20160601|2016-04-27 03:30,27,156.4,156.45,156.34,156.45,4646
20160601|2016-04-27 04:00,27,156.44,156.44,156.3,156.44,5168
20160601|2016-04-27 04:30,27,156.44,156.53,156.44,156.48,4516
20160601|2016-04-27 05:00,27,156.48,156.5,156.38,156.38,4389
20160601|2016-04-27 05:30,27,156.39,156.5,156.38,156.5,2519
20160601|2016-04-27 06:00,27,156.5,156.54,156.39,156.4,3412
20160601|2016-04-27 06:30,27,156.4,156.42,156.35,156.39,2780
20160601|2016-04-27 07:00,27,156.39,156.43,156.33,156.4,2392
20160601|2016-04-27 07:30,27,156.4,156.48,156.37,156.37,4212
20160601|2016-04-27 08:00,27,156.37,156.37,156.13,156.28,13506
20160601|2016-04-27 08:30,27,156.28,156.32,156.17,156.24,4450
20160601|2016-04-27 09:00,27,156.24,156.28,156.18,156.25,5520
20160601|2016-04-27 09:30,27,156.26,156.36,156.23,156.34,4280
20160601|2016-04-27 10:00,27,156.34,156.44,156.3,156.34,5126
20160601|2016-04-27 10:30,27,156.34,156.34,156.26,156.32,1477
20160601|2016-04-27 11:00,27,156.32,156.34,156.3,156.33,319
20160601|2016-04-27 11:30,27,156.33,156.37,156.29,156.3,688
20160601|2016-04-27 12:00,27,156.26,156.26,156.26,156.26,4
20160601|2016-04-28 01:00,28,156.75,156.94,156.73,156.89,2996
20160601|2016-04-28 01:30,28,156.88,157.16,156.88,157.1,3491
20160601|2016-04-28 02:00,28,157.09,157.15,156.93,156.96,6108
20160601|2016-04-28 02:30,28,156.95,156.95,156.83,156.9,5079
20160601|2016-04-28 03:00,28,156.9,157.06,156.83,157.02,7064
20160601|2016-04-28 03:30,28,157.03,157.14,157,157.11,7546
20160601|2016-04-28 04:00,28,157.12,157.22,157.08,157.13,6557
20160601|2016-04-28 04:30,28,157.13,157.14,157.05,157.06,5618
20160601|2016-04-28 05:00,28,157.06,157.11,157.02,157.04,4682
20160601|2016-04-28 05:30,28,157.04,157.04,156.94,156.99,5393
20160601|2016-04-28 06:00,28,156.99,157.1,156.96,157.09,2869
20160601|2016-04-28 06:30,28,157.08,157.1,157,157.01,3297
20160601|2016-04-28 07:00,28,157.01,157.03,156.92,156.96,3917
20160601|2016-04-28 07:30,28,156.95,156.97,156.78,156.85,7241
20160601|2016-04-28 08:00,28,156.86,156.92,156.8,156.81,4900
20160601|2016-04-28 08:30,28,156.82,156.88,156.73,156.81,3543
20160601|2016-04-28 09:00,28,156.81,156.85,156.72,156.73,5456
20160601|2016-04-28 09:30,28,156.72,156.76,156.66,156.75,9316
20160601|2016-04-28 10:00,28,156.75,156.94,156.74,156.91,11086
20160601|2016-04-28 10:30,28,156.92,156.92,156.77,156.79,2931
20160601|2016-04-28 11:00,28,156.78,156.85,156.77,156.84,865
20160601|2016-04-28 11:30,28,156.83,156.84,156.78,156.81,463
20160601|2016-04-28 12:00,28,156.8,156.8,156.8,156.8,7
20160601|2016-04-29 01:00,29,156.93,157,156.79,156.81,1455
20160601|2016-04-29 01:30,29,156.81,157.07,156.81,157.02,2290
20160601|2016-04-29 02:00,29,157.02,157.06,156.88,156.93,4222
20160601|2016-04-29 02:30,29,156.93,156.93,156.78,156.82,3727
20160601|2016-04-29 03:00,29,156.81,156.81,156.67,156.73,4607
20160601|2016-04-29 03:30,29,156.73,156.84,156.72,156.82,4166
20160601|2016-04-29 04:00,29,156.82,156.85,156.78,156.78,4309
20160601|2016-04-29 04:30,29,156.79,156.79,156.69,156.73,6899
20160601|2016-04-29 05:00,29,156.73,156.74,156.6,156.62,4734
20160601|2016-04-29 05:30,29,156.62,156.66,156.38,156.52,7450
20160601|2016-04-29 06:00,29,156.53,156.54,156.47,156.51,3750
20160601|2016-04-29 06:30,29,156.51,156.57,156.46,156.48,3810
20160601|2016-04-29 07:00,29,156.48,156.49,156.17,156.23,7513
20160601|2016-04-29 07:30,29,156.22,156.29,156.02,156.23,10627
20160601|2016-04-29 08:00,29,156.23,156.31,156.2,156.24,4573
20160601|2016-04-29 08:30,29,156.24,156.25,156.1,156.22,5514
20160601|2016-04-29 09:00,29,156.23,156.28,155.94,156.03,10370
20160601|2016-04-29 09:30,29,156.04,156.24,155.93,156.22,11594
20160601|2016-04-29 10:00,29,156.22,156.31,156.16,156.28,18450
20160601|2016-04-29 10:30,29,156.28,156.47,156.27,156.41,2716
20160601|2016-04-29 11:00,29,156.41,156.45,156.29,156.29,1498
20160601|2016-04-29 11:30,29,156.29,156.32,156.21,156.29,352
20160601|2016-05-02 01:00,2,156.43,156.56,156.38,156.52,1490
20160601|2016-05-02 01:30,2,156.52,156.56,156.47,156.56,1103
20160601|2016-05-02 02:00,2,156.55,156.65,156.52,156.63,3182
20160601|2016-05-02 02:30,2,156.62,156.65,156.54,156.65,2722
20160601|2016-05-02 03:00,2,156.65,156.67,156.57,156.64,3720
20160601|2016-05-02 03:30,2,156.64,156.71,156.64,156.69,1923
20160601|2016-05-02 04:00,2,156.7,156.77,156.68,156.75,2215
20160601|2016-05-02 04:30,2,156.75,156.78,156.71,156.78,1317
20160601|2016-05-02 05:00,2,156.78,156.78,156.72,156.75,1201
20160601|2016-05-02 05:30,2,156.75,156.81,156.73,156.78,1208
20160601|2016-05-02 06:00,2,156.78,156.85,156.74,156.81,1992
20160601|2016-05-02 06:30,2,156.82,156.82,156.76,156.79,1056
20160601|2016-05-02 07:00,2,156.79,156.8,156.71,156.71,1433
20160601|2016-05-02 07:30,2,156.72,156.73,156.53,156.54,2799
20160601|2016-05-02 08:00,2,156.53,156.59,156.45,156.53,2883
20160601|2016-05-02 08:30,2,156.54,156.63,156.54,156.59,1967
20160601|2016-05-02 09:00,2,156.59,156.63,156.4,156.57,3242
20160601|2016-05-02 09:30,2,156.57,156.62,156.49,156.55,2280
20160601|2016-05-02 10:00,2,156.55,156.55,156.38,156.49,2427
20160601|2016-05-02 10:30,2,156.49,156.65,156.48,156.64,1088
20160601|2016-05-02 11:00,2,156.65,156.66,156.61,156.63,637
20160601|2016-05-02 11:30,2,156.62,156.63,156.57,156.6,420
20160601|2016-05-03 01:00,3,156.64,156.64,156.43,156.52,1704
20160601|2016-05-03 01:30,3,156.52,156.59,156.5,156.53,1543
20160601|2016-05-03 02:00,3,156.54,156.63,156.51,156.55,3756
20160601|2016-05-03 02:30,3,156.55,156.59,156.47,156.51,3520
20160601|2016-05-03 03:00,3,156.51,156.6,156.49,156.5,4323
20160601|2016-05-03 03:30,3,156.51,157,156.47,156.91,9229
20160601|2016-05-03 04:00,3,156.91,156.92,156.78,156.81,4847
20160601|2016-05-03 04:30,3,156.81,156.9,156.79,156.89,3975
20160601|2016-05-03 05:00,3,156.9,157.32,156.89,157.18,8302
20160601|2016-05-03 05:30,3,157.18,157.28,157.15,157.21,4309
20160601|2016-05-03 06:00,3,157.21,157.29,157.13,157.16,3511
20160601|2016-05-03 06:30,3,157.16,157.19,157.07,157.07,3215
20160601|2016-05-03 07:00,3,157.08,157.22,157.08,157.17,3317
20160601|2016-05-03 07:30,3,157.17,157.28,157.17,157.18,3861
20160601|2016-05-03 08:00,3,157.18,157.41,157.18,157.39,7233
20160601|2016-05-03 08:30,3,157.4,157.5,157.33,157.49,5207
20160601|2016-05-03 09:00,3,157.49,157.56,157.41,157.42,6603
20160601|2016-05-03 09:30,3,157.42,157.48,157.37,157.47,4761
20160601|2016-05-03 10:00,3,157.47,157.48,157.41,157.47,4302
20160601|2016-05-03 10:30,3,157.47,157.5,157.4,157.42,1758
20160601|2016-05-03 11:00,3,157.42,157.45,157.4,157.44,466
20160601|2016-05-03 11:30,3,157.43,157.44,157.34,157.37,385
20160601|2016-05-04 01:00,4,157.34,157.37,157.11,157.12,2035
20160601|2016-05-04 01:30,4,157.12,157.25,157.11,157.19,1706
20160601|2016-05-04 02:00,4,157.18,157.22,157.05,157.13,3760
20160601|2016-05-04 02:30,4,157.13,157.16,157.07,157.08,6469
20160601|2016-05-04 03:00,4,157.08,157.19,157.07,157.19,7570
20160601|2016-05-04 03:30,4,157.18,157.41,157.16,157.25,27164
20160601|2016-05-04 04:00,4,157.26,157.3,157.2,157.26,9632
20160601|2016-05-04 04:30,4,157.27,157.4,157.26,157.3,7008
20160601|2016-05-04 05:00,4,157.31,157.36,157.26,157.35,4728
20160601|2016-05-04 05:30,4,157.34,157.38,157.31,157.34,3103
20160601|2016-05-04 06:00,4,157.35,157.35,157.26,157.3,2870
20160601|2016-05-04 06:30,4,157.29,157.33,157.25,157.26,2253
20160601|2016-05-04 07:00,4,157.26,157.41,157.19,157.39,6114
20160601|2016-05-04 07:30,4,157.39,157.39,157.28,157.37,2913
20160601|2016-05-04 08:00,4,157.36,157.37,157.22,157.23,2906
20160601|2016-05-04 08:30,4,157.23,157.27,157.12,157.21,5316
20160601|2016-05-04 09:00,4,157.2,157.26,157.12,157.2,5453
20160601|2016-05-04 09:30,4,157.2,157.37,157.2,157.36,3827
20160601|2016-05-04 10:00,4,157.36,157.43,157.3,157.4,5428
20160601|2016-05-04 10:30,4,157.39,157.4,157.28,157.35,2238
20160601|2016-05-04 11:00,4,157.36,157.36,157.25,157.28,834
20160601|2016-05-04 11:30,4,157.27,157.38,157.27,157.32,420
20160601|2016-05-04 12:00,4,157.36,157.36,157.36,157.36,2
20160601|2016-05-05 01:00,5,157.36,157.38,157.2,157.22,935
20160601|2016-05-05 01:30,5,157.23,157.25,157.16,157.19,594
20160601|2016-05-05 02:00,5,157.19,157.22,157.11,157.14,2512
20160601|2016-05-05 02:30,5,157.14,157.18,157.08,157.17,3105
20160601|2016-05-05 03:00,5,157.18,157.26,157.13,157.16,2741
20160601|2016-05-05 03:30,5,157.16,157.2,157.12,157.16,2998
20160601|2016-05-05 04:00,5,157.15,157.16,157.06,157.13,1957
20160601|2016-05-05 04:30,5,157.13,157.26,157.13,157.26,1673
20160601|2016-05-05 05:00,5,157.26,157.36,157.25,157.35,3167
20160601|2016-05-05 05:30,5,157.35,157.46,157.33,157.33,4647
20160601|2016-05-05 06:00,5,157.35,157.44,157.33,157.42,2671
20160601|2016-05-05 06:30,5,157.41,157.42,157.3,157.31,1958
20160601|2016-05-05 07:00,5,157.31,157.45,157.3,157.42,2753
20160601|2016-05-05 07:30,5,157.42,157.63,157.42,157.6,4786
20160601|2016-05-05 08:00,5,157.6,157.64,157.56,157.57,2785
20160601|2016-05-05 08:30,5,157.56,157.6,157.54,157.56,3063
20160601|2016-05-05 09:00,5,157.56,157.62,157.52,157.59,2799
20160601|2016-05-05 09:30,5,157.59,157.64,157.57,157.61,3459
20160601|2016-05-05 10:00,5,157.61,157.8,157.6,157.78,3587
20160601|2016-05-05 10:30,5,157.78,157.85,157.73,157.8,1441
20160601|2016-05-05 11:00,5,157.81,157.87,157.77,157.84,579
20160601|2016-05-05 11:30,5,157.85,157.87,157.8,157.84,735
20160601|2016-05-06 01:00,6,157.95,157.99,157.82,157.82,1517
20160601|2016-05-06 01:30,6,157.82,157.86,157.8,157.83,1239
20160601|2016-05-06 02:00,6,157.82,157.86,157.66,157.71,3864
20160601|2016-05-06 02:30,6,157.71,157.72,157.57,157.65,5831
20160601|2016-05-06 03:00,6,157.66,157.73,157.66,157.68,3901
20160601|2016-05-06 03:30,6,157.68,157.81,157.66,157.78,4614
20160601|2016-05-06 04:00,6,157.79,157.88,157.77,157.88,3112
20160601|2016-05-06 04:30,6,157.88,157.89,157.8,157.82,2654
20160601|2016-05-06 05:00,6,157.82,157.88,157.78,157.85,2317
20160601|2016-05-06 05:30,6,157.85,157.87,157.77,157.82,2768
20160601|2016-05-06 06:00,6,157.81,157.83,157.78,157.79,3345
20160601|2016-05-06 06:30,6,157.8,157.81,157.72,157.78,3393
20160601|2016-05-06 07:00,6,157.78,157.79,157.65,157.7,6542
20160601|2016-05-06 07:30,6,157.71,157.98,157.7,157.88,8012
20160601|2016-05-06 08:00,6,157.88,157.89,157.63,157.75,5617
20160601|2016-05-06 08:30,6,157.75,157.8,157.59,157.8,3580
20160601|2016-05-06 09:00,6,157.79,157.93,157.72,157.89,3569
20160601|2016-05-06 09:30,6,157.9,157.97,157.83,157.97,2814
20160601|2016-05-06 10:00,6,157.97,157.99,157.9,157.93,4314
20160601|2016-05-06 10:30,6,157.93,157.98,157.89,157.98,1279
20160601|2016-05-06 11:00,6,157.97,158,157.94,157.97,484
20160601|2016-05-06 11:30,6,157.98,157.99,157.94,157.99,289
20160601|2016-05-09 01:00,9,157.75,157.75,157.65,157.73,1184
20160601|2016-05-09 01:30,9,157.76,157.84,157.74,157.76,1278
20160601|2016-05-09 02:00,9,157.75,157.91,157.7,157.87,3719
20160601|2016-05-09 02:30,9,157.88,157.92,157.81,157.86,3644
20160601|2016-05-09 03:00,9,157.86,157.95,157.85,157.89,3904
20160601|2016-05-09 03:30,9,157.88,157.94,157.83,157.9,4582
20160601|2016-05-09 04:00,9,157.91,157.92,157.81,157.85,3480
20160601|2016-05-09 04:30,9,157.86,157.91,157.85,157.89,2825
20160601|2016-05-09 05:00,9,157.89,158.02,157.89,157.99,2906
20160601|2016-05-09 05:30,9,158,158.15,158,158.15,4228
20160601|2016-05-09 06:00,9,158.14,158.23,158.14,158.22,2794
20160601|2016-05-09 06:30,9,158.22,158.31,158.22,158.25,3948
20160601|2016-05-09 07:00,9,158.25,158.29,158.19,158.21,2785
20160601|2016-05-09 07:30,9,158.21,158.28,158.17,158.27,3642
20160601|2016-05-09 08:00,9,158.27,158.27,158.17,158.23,2137
20160601|2016-05-09 08:30,9,158.24,158.26,158.15,158.15,3768
20160601|2016-05-09 09:00,9,158.15,158.26,158.11,158.23,3568
20160601|2016-05-09 09:30,9,158.23,158.38,158.2,158.33,5175
20160601|2016-05-09 10:00,9,158.32,158.34,158.25,158.3,4423
20160601|2016-05-09 10:30,9,158.31,158.41,158.28,158.4,1535
20160601|2016-05-09 11:00,9,158.4,158.42,158.34,158.37,935
20160601|2016-05-09 11:30,9,158.37,158.4,158.37,158.37,724
20160601|2016-05-10 01:00,10,158.37,158.42,158.27,158.3,1205
20160601|2016-05-10 01:30,10,158.31,158.33,158.27,158.31,1558
20160601|2016-05-10 02:00,10,158.3,158.43,158.25,158.36,5976
20160601|2016-05-10 02:30,10,158.37,158.41,158.32,158.33,6071
20160601|2016-05-10 03:00,10,158.34,158.34,158.21,158.27,4973
20160601|2016-05-10 03:30,10,158.27,158.36,158.27,158.36,3801
20160601|2016-05-10 04:00,10,158.35,158.53,158.3,158.52,5738
20160601|2016-05-10 04:30,10,158.53,158.54,158.43,158.51,3334
20160601|2016-05-10 05:00,10,158.51,158.67,158.48,158.59,4338
20160601|2016-05-10 05:30,10,158.58,158.66,158.56,158.61,1903
20160601|2016-05-10 06:00,10,158.62,158.67,158.58,158.61,3700
20160601|2016-05-10 06:30,10,158.61,158.61,158.54,158.58,2644
20160601|2016-05-10 07:00,10,158.58,158.62,158.56,158.59,2044
20160601|2016-05-10 07:30,10,158.59,158.7,158.57,158.69,3143
20160601|2016-05-10 08:00,10,158.69,158.7,158.52,158.53,3779
20160601|2016-05-10 08:30,10,158.53,158.54,158.45,158.52,3624
20160601|2016-05-10 09:00,10,158.51,158.56,158.5,158.55,4672
20160601|2016-05-10 09:30,10,158.55,158.6,158.48,158.58,3672
20160601|2016-05-10 10:00,10,158.59,158.69,158.51,158.51,7321
20160601|2016-05-10 10:30,10,158.51,158.57,158.42,158.42,2964
20160601|2016-05-10 11:00,10,158.41,158.49,158.35,158.45,945
20160601|2016-05-10 11:30,10,158.45,158.51,158.42,158.51,764
20160601|2016-05-11 01:00,11,158.56,158.56,158.44,158.49,1772
20160601|2016-05-11 01:30,11,158.49,158.59,158.48,158.54,1319
20160601|2016-05-11 02:00,11,158.55,158.66,158.51,158.59,3193
20160601|2016-05-11 02:30,11,158.58,158.66,158.56,158.63,2448
20160601|2016-05-11 03:00,11,158.63,158.69,158.58,158.63,4413
20160601|2016-05-11 03:30,11,158.64,158.71,158.64,158.68,4281
20160601|2016-05-11 04:00,11,158.69,158.7,158.65,158.68,3248
20160601|2016-05-11 04:30,11,158.68,158.7,158.59,158.59,2816
20160601|2016-05-11 05:00,11,158.59,158.62,158.5,158.52,3125
20160601|2016-05-11 05:30,11,158.52,158.53,158.46,158.49,3718
20160601|2016-05-11 06:00,11,158.48,158.49,158.35,158.37,3676
20160601|2016-05-11 06:30,11,158.36,158.4,158.3,158.31,2329
20160601|2016-05-11 07:00,11,158.31,158.46,158.3,158.44,2406
20160601|2016-05-11 07:30,11,158.44,158.56,158.42,158.48,7037
20160601|2016-05-11 08:00,11,158.47,158.58,158.47,158.58,3746
20160601|2016-05-11 08:30,11,158.58,158.65,158.52,158.64,3210
20160601|2016-05-11 09:00,11,158.63,158.65,158.6,158.6,4087
20160601|2016-05-11 09:30,11,158.59,158.65,158.56,158.65,5649
20160601|2016-05-11 10:00,11,158.66,158.74,158.57,158.59,5510
20160601|2016-05-11 10:30,11,158.59,158.6,158.55,158.56,1441
20160601|2016-05-11 11:00,11,158.56,158.64,158.55,158.61,399
20160601|2016-05-11 11:30,11,158.62,158.7,158.61,158.65,498
20160601|2016-05-11 12:00,11,158.69,158.69,158.69,158.69,1
20160601|2016-05-12 01:00,12,158.67,158.73,158.65,158.69,1170
20160601|2016-05-12 01:30,12,158.68,158.74,158.64,158.73,1047
20160601|2016-05-12 02:00,12,158.73,158.96,158.73,158.89,5694
20160601|2016-05-12 02:30,12,158.89,158.89,158.77,158.82,4315
20160601|2016-05-12 03:00,12,158.82,158.83,158.68,158.72,3418
20160601|2016-05-12 03:30,12,158.71,158.72,158.55,158.57,5940
20160601|2016-05-12 04:00,12,158.56,158.61,158.29,158.3,8201
20160601|2016-05-12 04:30,12,158.31,158.34,158.05,158.07,9091
20160601|2016-05-12 05:00,12,158.06,158.26,158.04,158.22,4997
20160601|2016-05-12 05:30,12,158.23,158.26,158.14,158.26,2763
20160601|2016-05-12 06:00,12,158.26,158.33,158.22,158.3,4120
20160601|2016-05-12 06:30,12,158.3,158.32,158.21,158.23,3327
20160601|2016-05-12 07:00,12,158.23,158.39,158.19,158.35,3446
20160601|2016-05-12 07:30,12,158.35,158.39,158.14,158.15,4226
20160601|2016-05-12 08:00,12,158.14,158.19,158.05,158.11,4600
20160601|2016-05-12 08:30,12,158.11,158.28,158.08,158.28,5245
20160601|2016-05-12 09:00,12,158.28,158.28,158.18,158.19,4230
20160601|2016-05-12 09:30,12,158.2,158.3,158.17,158.19,3798
20160601|2016-05-12 10:00,12,158.19,158.24,158.14,158.17,3735
20160601|2016-05-12 10:30,12,158.18,158.24,158.17,158.18,1181
20160601|2016-05-12 11:00,12,158.19,158.21,158.12,158.16,797
20160601|2016-05-12 11:30,12,158.16,158.2,158.12,158.18,503
20160601|2016-05-13 01:00,13,158.38,158.42,158.32,158.36,1556
20160601|2016-05-13 01:30,13,158.37,158.52,158.37,158.46,1643
20160601|2016-05-13 02:00,13,158.46,158.54,158.39,158.49,4369
20160601|2016-05-13 02:30,13,158.48,158.53,158.41,158.47,2503
20160601|2016-05-13 03:00,13,158.46,158.6,158.43,158.55,3412
20160601|2016-05-13 03:30,13,158.55,158.63,158.54,158.57,4748
20160601|2016-05-13 04:00,13,158.58,158.62,158.51,158.52,3392
20160601|2016-05-13 04:30,13,158.53,158.58,158.45,158.46,3523
20160601|2016-05-13 05:00,13,158.45,158.46,158.28,158.35,3961
20160601|2016-05-13 05:30,13,158.34,158.35,158.29,158.31,2249
20160601|2016-05-13 06:00,13,158.32,158.44,158.31,158.42,1318
20160601|2016-05-13 06:30,13,158.42,158.49,158.38,158.48,1829
20160601|2016-05-13 07:00,13,158.48,158.5,158.38,158.41,2660
20160601|2016-05-13 07:30,13,158.39,158.41,158.24,158.41,4402
20160601|2016-05-13 08:00,13,158.41,158.46,158.36,158.42,2954
20160601|2016-05-13 08:30,13,158.42,158.54,158.37,158.51,4373
20160601|2016-05-13 09:00,13,158.48,158.59,158.42,158.54,3445
20160601|2016-05-13 09:30,13,158.55,158.75,158.53,158.66,5613
20160601|2016-05-13 10:00,13,158.66,158.76,158.65,158.68,3678
20160601|2016-05-13 10:30,13,158.69,158.77,158.68,158.74,1429
20160601|2016-05-13 11:00,13,158.74,158.84,158.74,158.82,966
20160601|2016-05-13 11:30,13,158.82,158.89,158.82,158.83,683
20160601|2016-05-16 01:00,16,158.83,158.88,158.72,158.78,829
20160601|2016-05-16 01:30,16,158.78,158.78,158.71,158.77,2690
20160601|2016-05-16 02:00,16,158.77,158.77,158.57,158.58,2660
20160601|2016-05-16 02:30,16,158.57,158.68,158.57,158.62,1909
20160601|2016-05-16 03:00,16,158.62,158.71,158.62,158.7,3107
20160601|2016-05-16 03:30,16,158.71,158.75,158.69,158.72,1512
20160601|2016-05-16 04:00,16,158.71,158.74,158.66,158.74,2171
20160601|2016-05-16 04:30,16,158.73,158.75,158.68,158.69,2929
20160601|2016-05-16 05:00,16,158.69,158.69,158.65,158.67,1463
20160601|2016-05-16 05:30,16,158.67,158.68,158.61,158.63,2299
20160601|2016-05-16 06:00,16,158.63,158.63,158.57,158.57,1917
20160601|2016-05-16 06:30,16,158.56,158.58,158.52,158.53,1483
20160601|2016-05-16 07:00,16,158.52,158.61,158.5,158.55,2230
20160601|2016-05-16 07:30,16,158.55,158.6,158.38,158.4,4542
20160601|2016-05-16 08:00,16,158.4,158.45,158.32,158.33,2946
20160601|2016-05-16 08:30,16,158.33,158.4,158.25,158.4,2793
20160601|2016-05-16 09:00,16,158.4,158.49,158.34,158.49,2089
20160601|2016-05-16 09:30,16,158.48,158.55,158.46,158.47,2184
20160601|2016-05-16 10:00,16,158.46,158.55,158.41,158.54,1823
20160601|2016-05-16 10:30,16,158.54,158.55,158.47,158.52,1327
20160601|2016-05-16 11:00,16,158.53,158.57,158.53,158.57,562
20160601|2016-05-16 11:30,16,158.57,158.58,158.54,158.54,379
20160601|2016-05-17 01:00,17,158.37,158.49,158.3,158.3,1123
20160601|2016-05-17 01:30,17,158.3,158.36,158.26,158.33,1011
20160601|2016-05-17 02:00,17,158.33,158.37,158.21,158.28,5441
20160601|2016-05-17 02:30,17,158.29,158.38,158.13,158.14,4938
20160601|2016-05-17 03:00,17,158.14,158.22,158.09,158.14,4784
20160601|2016-05-17 03:30,17,158.14,158.23,158.1,158.22,5006
20160601|2016-05-17 04:00,17,158.22,158.38,158.22,158.36,4109
20160601|2016-05-17 04:30,17,158.36,158.36,158.28,158.28,2057
20160601|2016-05-17 05:00,17,158.29,158.33,158.25,158.32,2826
20160601|2016-05-17 05:30,17,158.32,158.39,158.3,158.38,2316
20160601|2016-05-17 06:00,17,158.39,158.44,158.37,158.39,2066
20160601|2016-05-17 06:30,17,158.39,158.42,158.34,158.37,1781
20160601|2016-05-17 07:00,17,158.36,158.41,158.35,158.39,2362
20160601|2016-05-17 07:30,17,158.39,158.5,158.28,158.45,4776
20160601|2016-05-17 08:00,17,158.45,158.5,158.43,158.45,3336
20160601|2016-05-17 08:30,17,158.45,158.63,158.44,158.62,4461
20160601|2016-05-17 09:00,17,158.62,158.71,158.61,158.7,5012
20160601|2016-05-17 09:30,17,158.7,158.75,158.65,158.72,3769
20160601|2016-05-17 10:00,17,158.72,158.77,158.68,158.72,3476
20160601|2016-05-17 10:30,17,158.71,158.77,158.7,158.7,2110
20160601|2016-05-17 11:00,17,158.69,158.71,158.67,158.7,423
20160601|2016-05-17 11:30,17,158.7,158.71,158.65,158.65,363
20160601|2016-05-18 01:00,18,158.49,158.52,158.44,158.47,1301
20160601|2016-05-18 01:30,18,158.47,158.54,158.44,158.44,956
20160601|2016-05-18 02:00,18,158.44,158.47,158.32,158.43,4241
20160601|2016-05-18 02:30,18,158.44,158.49,158.39,158.43,3886
20160601|2016-05-18 03:00,18,158.43,158.48,158.41,158.47,3950
20160601|2016-05-18 03:30,18,158.47,158.54,158.45,158.52,3190
20160601|2016-05-18 04:00,18,158.53,158.59,158.5,158.51,5031
20160601|2016-05-18 04:30,18,158.51,158.53,158.46,158.47,2374
20160601|2016-05-18 05:00,18,158.47,158.52,158.43,158.52,2562
20160601|2016-05-18 05:30,18,158.52,158.55,158.47,158.49,4274
20160601|2016-05-18 06:00,18,158.5,158.56,158.48,158.5,1513
20160601|2016-05-18 06:30,18,158.5,158.54,158.47,158.5,2443
20160601|2016-05-18 07:00,18,158.5,158.59,158.5,158.52,2911
20160601|2016-05-18 07:30,18,158.52,158.59,158.48,158.49,3057
20160601|2016-05-18 08:00,18,158.49,158.5,158.34,158.35,5969
20160601|2016-05-18 08:30,18,158.35,158.38,158.07,158.12,6652
20160601|2016-05-18 09:00,18,158.11,158.12,157.97,158.05,8202
20160601|2016-05-18 09:30,18,158.06,158.21,158.05,158.2,4298
20160601|2016-05-18 10:00,18,158.19,158.31,158.19,158.26,4571
20160601|2016-05-18 10:30,18,158.27,158.28,158.2,158.21,2470
20160601|2016-05-18 11:00,18,158.22,158.22,158.18,158.21,390
20160601|2016-05-18 11:30,18,158.21,158.25,158.18,158.22,375
20160601|2016-05-19 01:00,19,157.81,157.89,157.66,157.84,2774
20160601|2016-05-19 01:30,19,157.85,157.97,157.83,157.93,2015
20160601|2016-05-19 02:00,19,157.93,158.06,157.93,158.01,6500
20160601|2016-05-19 02:30,19,158.01,158.05,157.9,158.05,5256
20160601|2016-05-19 03:00,19,158.05,158.07,157.86,157.86,5192
20160601|2016-05-19 03:30,19,157.86,157.96,157.8,157.93,8270
20160601|2016-05-19 04:00,19,157.93,158.11,157.91,158.11,5405
20160601|2016-05-19 04:30,19,158.11,158.12,157.99,158.01,6864
20160601|2016-05-19 05:00,19,158.01,158.01,157.89,157.93,3903
20160601|2016-05-19 05:30,19,157.93,158,157.92,157.97,3338
20160601|2016-05-19 06:00,19,157.97,158.01,157.95,157.98,3124
20160601|2016-05-19 06:30,19,157.98,158.15,157.97,158.12,4744
20160601|2016-05-19 07:00,19,158.13,158.22,158.13,158.14,3486
20160601|2016-05-19 07:30,19,158.14,158.15,158.05,158.15,4404
20160601|2016-05-19 08:00,19,158.14,158.25,158.1,158.23,3002
20160601|2016-05-19 08:30,19,158.24,158.42,158.23,158.41,6536
20160601|2016-05-19 09:00,19,158.42,158.42,158.24,158.3,6481
20160601|2016-05-19 09:30,19,158.3,158.36,158.17,158.25,4107
20160601|2016-05-19 10:00,19,158.25,158.33,158.21,158.23,3721
20160601|2016-05-19 10:30,19,158.23,158.33,158.22,158.3,1967
20160601|2016-05-19 11:00,19,158.31,158.32,158.27,158.3,734
20160601|2016-05-19 11:30,19,158.3,158.31,158.26,158.28,671
20160601|2016-05-19 12:00,19,158.28,158.28,158.28,158.28,1
20160601|2016-05-20 01:00,20,158.35,158.43,158.29,158.37,1450
20160601|2016-05-20 01:30,20,158.37,158.48,158.36,158.44,2160
20160601|2016-05-20 02:00,20,158.45,158.45,158.33,158.34,2829
20160601|2016-05-20 02:30,20,158.34,158.37,158.25,158.26,2295
20160601|2016-05-20 03:00,20,158.27,158.28,158.21,158.23,4468
20160601|2016-05-20 03:30,20,158.24,158.27,158.21,158.23,2906
20160601|2016-05-20 04:00,20,158.23,158.33,158.23,158.31,2755
20160601|2016-05-20 04:30,20,158.31,158.32,158.23,158.24,2460
20160601|2016-05-20 05:00,20,158.24,158.3,158.21,158.21,2578
20160601|2016-05-20 05:30,20,158.22,158.23,158.12,158.14,3209
20160601|2016-05-20 06:00,20,158.14,158.17,158.11,158.13,2950
20160601|2016-05-20 06:30,20,158.13,158.18,158.1,158.17,1968
20160601|2016-05-20 07:00,20,158.17,158.17,158.01,158.11,3542
20160601|2016-05-20 07:30,20,158.1,158.21,158.1,158.13,4066
20160601|2016-05-20 08:00,20,158.13,158.17,158.06,158.13,2805
20160601|2016-05-20 08:30,20,158.13,158.2,158.09,158.17,2409
20160601|2016-05-20 09:00,20,158.16,158.25,158.13,158.21,3559
20160601|2016-05-20 09:30,20,158.21,158.28,158.2,158.25,3922
20160601|2016-05-20 10:00,20,158.25,158.29,158.22,158.29,2627
20160601|2016-05-20 10:30,20,158.29,158.38,158.28,158.37,1005
20160601|2016-05-20 11:00,20,158.36,158.44,158.36,158.42,392
20160601|2016-05-20 11:30,20,158.43,158.44,158.39,158.4,266
20160601|2016-05-23 01:00,23,158.39,158.59,158.37,158.55,1353
20160601|2016-05-23 01:30,23,158.55,158.65,158.52,158.63,1998
20160601|2016-05-23 02:00,23,158.62,158.79,158.59,158.73,7051
20160601|2016-05-23 02:30,23,158.73,158.77,158.68,158.74,3127
20160601|2016-05-23 03:00,23,158.75,158.77,158.47,158.5,5441
20160601|2016-05-23 03:30,23,158.51,158.55,158.48,158.54,2072
20160601|2016-05-23 04:00,23,158.55,158.65,158.55,158.62,1426
20160601|2016-05-23 04:30,23,158.62,158.68,158.59,158.63,2478
20160601|2016-05-23 05:00,23,158.64,158.69,158.63,158.64,2043
20160601|2016-05-23 05:30,23,158.64,158.64,158.55,158.58,3187
20160601|2016-05-23 06:00,23,158.57,158.59,158.52,158.57,1883
20160601|2016-05-23 06:30,23,158.56,158.57,158.45,158.46,2927
20160601|2016-05-23 07:00,23,158.45,158.45,158.33,158.37,3763
20160601|2016-05-23 07:30,23,158.37,158.37,158.23,158.26,6435
20160601|2016-05-23 08:00,23,158.26,158.3,158.18,158.26,4794
20160601|2016-05-23 08:30,23,158.26,158.35,158.22,158.3,6877
20160601|2016-05-23 09:00,23,158.29,158.29,158.08,158.14,7185
20160601|2016-05-23 09:30,23,158.14,158.18,158.11,158.13,2848
20160601|2016-05-23 10:00,23,158.12,158.17,158.07,158.17,3495
20160601|2016-05-23 10:30,23,158.16,158.24,158.16,158.24,1387
20160601|2016-05-23 11:00,23,158.24,158.25,158.2,158.21,393
20160601|2016-05-23 11:30,23,158.21,158.31,158.21,158.31,244
20160601|2016-05-23 12:00,23,158.3,158.3,158.3,158.3,2
20160601|2016-05-24 01:00,24,158.41,158.43,158.35,158.37,946
20160601|2016-05-24 01:30,24,158.37,158.41,158.32,158.41,651
20160601|2016-05-24 02:00,24,158.41,158.51,158.41,158.49,4345
20160601|2016-05-24 02:30,24,158.48,158.5,158.42,158.44,3931
20160601|2016-05-24 03:00,24,158.44,158.51,158.41,158.51,4483
20160601|2016-05-24 03:30,24,158.51,158.52,158.45,158.47,4375
20160601|2016-05-24 04:00,24,158.48,158.49,158.34,158.37,3804
20160601|2016-05-24 04:30,24,158.37,158.45,158.37,158.45,1799
20160601|2016-05-24 05:00,24,158.45,158.56,158.45,158.54,8002
20160601|2016-05-24 05:30,24,158.55,158.56,158.49,158.55,3214
20160601|2016-05-24 06:00,24,158.55,158.55,158.44,158.47,2340
20160601|2016-05-24 06:30,24,158.47,158.54,158.45,158.54,2372
20160601|2016-05-24 07:00,24,158.54,158.55,158.42,158.45,5382
20160601|2016-05-24 07:30,24,158.46,158.5,158.42,158.44,4651
20160601|2016-05-24 08:00,24,158.44,158.44,158.33,158.38,4962
20160601|2016-05-24 08:30,24,158.38,158.39,158.34,158.39,3802
20160601|2016-05-24 09:00,24,158.38,158.4,158.33,158.34,4256
20160601|2016-05-24 09:30,24,158.34,158.37,158.25,158.33,5074
20160601|2016-05-24 10:00,24,158.34,158.35,158.3,158.33,4745
20160601|2016-05-24 10:30,24,158.33,158.35,158.29,158.31,1118
20160601|2016-05-24 11:00,24,158.31,158.31,158.22,158.25,1060
20160601|2016-05-24 11:30,24,158.26,158.27,158.24,158.27,353
20160601|2016-05-25 01:00,25,158.38,158.43,158.31,158.35,1846
20160601|2016-05-25 01:30,25,158.35,158.38,158.12,158.13,1538
20160601|2016-05-25 02:00,25,158.12,158.15,158,158.12,8119
20160601|2016-05-25 02:30,25,158.12,158.21,158.08,158.18,4819
20160601|2016-05-25 03:00,25,158.19,158.2,158.11,158.18,2975
20160601|2016-05-25 03:30,25,158.18,158.33,158.15,158.31,3877
20160601|2016-05-25 04:00,25,158.31,158.4,158.31,158.36,3264
20160601|2016-05-25 04:30,25,158.36,158.43,158.27,158.43,3567
20160601|2016-05-25 05:00,25,158.44,158.57,158.44,158.57,4654
20160601|2016-05-25 05:30,25,158.57,158.62,158.52,158.55,3275
20160601|2016-05-25 06:00,25,158.55,158.6,158.54,158.58,2406
20160601|2016-05-25 06:30,25,158.59,158.63,158.57,158.58,1947
20160601|2016-05-25 07:00,25,158.58,158.59,158.49,158.49,2433
20160601|2016-05-25 07:30,25,158.5,158.54,158.45,158.45,2855
20160601|2016-05-25 08:00,25,158.45,158.54,158.43,158.54,3507
20160601|2016-05-25 08:30,25,158.53,158.69,158.5,158.61,5223
20160601|2016-05-25 09:00,25,158.62,158.65,158.55,158.62,4110
20160601|2016-05-25 09:30,25,158.63,158.76,158.57,158.73,6450
20160601|2016-05-25 10:00,25,158.74,158.8,158.72,158.73,5897
20160601|2016-05-25 10:30,25,158.73,158.73,158.69,158.72,1254
20160601|2016-05-25 11:00,25,158.72,158.75,158.7,158.73,810
20160601|2016-05-25 11:30,25,158.72,158.74,158.7,158.73,537
20160601|2016-05-26 01:00,26,158.65,158.74,158.62,158.63,1586
20160601|2016-05-26 01:30,26,158.63,158.67,158.61,158.62,1430
20160601|2016-05-26 02:00,26,158.62,158.64,158.55,158.59,3738
20160601|2016-05-26 02:30,26,158.59,158.66,158.58,158.65,3081
20160601|2016-05-26 03:00,26,158.64,158.69,158.61,158.68,4262
20160601|2016-05-26 03:30,26,158.69,158.71,158.65,158.65,2802
20160601|2016-05-26 04:00,26,158.66,158.68,158.6,158.6,2794
20160601|2016-05-26 04:30,26,158.6,158.6,158.52,158.58,3951
20160601|2016-05-26 05:00,26,158.57,158.58,158.52,158.54,2013
20160601|2016-05-26 05:30,26,158.54,158.55,158.34,158.36,5365
20160601|2016-05-26 06:00,26,158.35,158.38,158.3,158.33,3218
20160601|2016-05-26 06:30,26,158.34,158.4,158.34,158.37,2686
20160601|2016-05-26 07:00,26,158.36,158.44,158.34,158.42,4905
20160601|2016-05-26 07:30,26,158.41,158.48,158.38,158.45,4721
20160601|2016-05-26 08:00,26,158.45,158.53,158.45,158.46,3851
20160601|2016-05-26 08:30,26,158.47,158.58,158.47,158.55,3120
20160601|2016-05-26 09:00,26,158.55,158.68,158.52,158.62,3776
20160601|2016-05-26 09:30,26,158.62,158.67,158.61,158.64,3109
20160601|2016-05-26 10:00,26,158.65,158.76,158.65,158.71,4377
20160601|2016-05-26 10:30,26,158.71,158.75,158.64,158.67,1209
20160601|2016-05-26 11:00,26,158.66,158.7,158.66,158.69,705
20160601|2016-05-26 11:30,26,158.7,158.71,158.68,158.69,447
20160601|2016-05-27 01:00,27,158.69,158.97,158.69,158.94,2364
20160601|2016-05-27 01:30,27,158.94,158.98,158.89,158.92,3838
20160601|2016-05-27 02:00,27,158.92,158.98,158.86,158.9,2984
20160601|2016-05-27 02:30,27,158.9,158.92,158.83,158.89,3004
20160601|2016-05-27 03:00,27,158.89,158.99,158.85,158.99,2861
20160601|2016-05-27 03:30,27,158.99,159.07,158.96,159.04,4151
20160601|2016-05-27 04:00,27,159.04,159.05,158.94,159.01,5242
20160601|2016-05-27 04:30,27,159.01,159.02,158.94,158.95,2407
20160601|2016-05-27 05:00,27,158.95,158.98,158.92,158.94,2156
20160601|2016-05-27 05:30,27,158.94,158.95,158.84,158.84,1960
20160601|2016-05-27 06:00,27,158.84,158.87,158.81,158.87,1277
20160601|2016-05-27 06:30,27,158.87,158.95,158.87,158.93,1614
20160601|2016-05-27 07:00,27,158.92,158.94,158.87,158.9,2439
20160601|2016-05-27 07:30,27,158.9,158.92,158.82,158.89,3638
20160601|2016-05-27 08:00,27,158.89,158.89,158.78,158.78,2428
20160601|2016-05-27 08:30,27,158.78,158.89,158.78,158.88,2783
20160601|2016-05-27 09:00,27,158.89,158.94,158.79,158.81,4116
20160601|2016-05-27 09:30,27,158.81,158.85,158.7,158.71,3549
20160601|2016-05-27 10:00,27,158.7,158.78,158.63,158.76,3789
20160601|2016-05-27 10:30,27,158.75,158.88,158.74,158.86,1356
20160601|2016-05-27 11:00,27,158.86,158.89,158.83,158.89,537
20160601|2016-05-27 11:30,27,158.88,158.91,158.87,158.89,204
20160601|2016-05-30 01:00,30,158.74,158.74,158.54,158.56,1292
20160601|2016-05-30 01:30,30,158.56,158.59,158.52,158.54,879
20160601|2016-05-30 02:00,30,158.55,158.56,158.47,158.51,1815
20160601|2016-05-30 02:30,30,158.51,158.53,158.47,158.49,1790
20160601|2016-05-30 03:00,30,158.49,158.49,158.37,158.39,5376
20160601|2016-05-30 03:30,30,158.39,158.41,158.3,158.39,3288
20160601|2016-05-30 04:00,30,158.38,158.41,158.35,158.37,1670
20160601|2016-05-30 04:30,30,158.38,158.41,158.37,158.38,1467
20160601|2016-05-30 05:00,30,158.38,158.38,158.33,158.33,1043
20160601|2016-05-30 05:30,30,158.33,158.33,158.28,158.31,1249
20160601|2016-05-30 06:00,30,158.31,158.32,158.28,158.29,1052
20160601|2016-05-30 06:30,30,158.29,158.31,158.27,158.29,917
20160601|2016-05-30 07:00,30,158.3,158.41,158.29,158.38,2271
20160601|2016-05-30 07:30,30,158.38,158.38,158.27,158.28,1032
20160601|2016-05-30 08:00,30,158.28,158.28,158.17,158.19,1854
20160601|2016-05-30 08:30,30,158.19,158.22,158.17,158.21,1168
20160601|2016-05-30 09:00,30,158.21,158.28,158.21,158.27,1236
20160601|2016-05-30 09:30,30,158.28,158.3,158.24,158.29,1112
20160601|2016-05-30 10:00,30,158.28,158.42,158.27,158.42,1220
20160601|2016-05-30 10:30,30,158.41,158.43,158.38,158.38,493
20160601|2016-05-30 11:00,30,158.39,158.4,158.36,158.36,358
20160601|2016-05-30 11:30,30,158.36,158.36,158.33,158.33,264
20160601|2016-05-31 01:00,31,158.47,158.47,158.28,158.3,1804
20160601|2016-05-31 01:30,31,158.3,158.38,158.29,158.31,2393
20160601|2016-05-31 02:00,31,158.32,158.36,158.06,158.13,7068
20160601|2016-05-31 02:30,31,158.12,158.21,158.08,158.21,4635
20160601|2016-05-31 03:00,31,158.21,158.39,158.21,158.31,5695
20160601|2016-05-31 03:30,31,158.31,158.31,158.23,158.26,6169
20160601|2016-05-31 04:00,31,158.26,158.32,158.21,158.26,3614
20160601|2016-05-31 04:30,31,158.26,158.29,158.24,158.24,3365
20160601|2016-05-31 05:00,31,158.24,158.25,158.08,158.14,3458
20160601|2016-05-31 05:30,31,158.14,158.23,158.1,158.19,4920
20160601|2016-05-31 06:00,31,158.19,158.25,158.18,158.22,2486
20160601|2016-05-31 06:30,31,158.22,158.27,158.19,158.22,1792
20160601|2016-05-31 07:00,31,158.22,158.28,158.12,158.13,2924
20160601|2016-05-31 07:30,31,158.13,158.19,158.09,158.11,4011
20160601|2016-05-31 08:00,31,158.11,158.21,158.09,158.11,3684
20160601|2016-05-31 08:30,31,158.11,158.28,158.1,158.28,4865
20160601|2016-05-31 09:00,31,158.28,158.4,158.27,158.39,5560
20160601|2016-05-31 09:30,31,158.39,158.59,158.39,158.57,9376
20160601|2016-05-31 10:00,31,158.57,158.63,158.54,158.63,10739
20160601|2016-05-31 10:30,31,158.64,158.75,158.59,158.73,2496
20160601|2016-05-31 11:00,31,158.73,158.74,158.64,158.67,1342
20160601|2016-05-31 11:30,31,158.67,158.7,158.64,158.67,618
20160601|2016-06-01 01:00,1,158.77,158.78,158.68,158.72,2049
20160601|2016-06-01 01:30,1,158.73,158.77,158.67,158.7,2627
20160601|2016-06-01 02:00,1,158.7,158.83,158.68,158.79,4705
20160601|2016-06-01 02:30,1,158.8,158.83,158.69,158.72,5046
20160601|2016-06-01 03:00,1,158.72,158.75,158.62,158.7,4490
20160601|2016-06-01 03:30,1,158.69,158.78,158.67,158.78,5330
20160601|2016-06-01 04:00,1,158.78,158.86,158.77,158.8,6335
20160601|2016-06-01 04:30,1,158.79,158.8,158.72,158.76,4156
20160601|2016-06-01 05:00,1,158.76,158.86,158.76,158.84,4127
20160601|2016-06-01 05:30,1,158.84,158.92,158.83,158.87,3386
20160601|2016-06-01 06:00,1,158.87,158.99,158.87,158.95,4565
20160601|2016-06-01 06:30,1,158.95,158.97,158.92,158.95,3615
20160601|2016-06-01 07:00,1,158.95,158.96,158.87,158.88,4252
20160601|2016-06-01 07:30,1,158.88,158.96,158.87,158.91,3366
20160601|2016-06-01 08:00,1,158.91,158.92,158.84,158.87,4311
20160601|2016-06-01 08:30,1,158.87,158.95,158.87,158.95,4395
20160601|2016-06-01 09:00,1,158.94,158.96,158.84,158.92,5778
20160601|2016-06-01 09:30,1,158.93,158.93,158.76,158.78,3743
20160601|2016-06-01 10:00,1,158.78,158.83,158.71,158.82,6830
20160601|2016-06-01 10:30,1,158.81,158.85,158.76,158.8,2534
20160601|2016-06-01 11:00,1,158.81,158.83,158.79,158.83,1281
20160601|2016-06-01 11:30,1,158.84,158.85,158.76,158.78,448
20160601|2016-06-02 01:00,2,158.71,158.81,158.7,158.73,1776
20160601|2016-06-02 01:30,2,158.73,158.78,158.72,158.78,1147
20160601|2016-06-02 02:00,2,158.77,158.82,158.67,158.76,4840
20160601|2016-06-02 02:30,2,158.76,158.79,158.63,158.63,7983
20160601|2016-06-02 03:00,2,158.64,158.71,158.62,158.65,8999
20160601|2016-06-02 03:30,2,158.65,158.66,158.49,158.52,30240
20160601|2016-06-02 04:00,2,158.52,158.53,158.36,158.5,13170
20160601|2016-06-02 04:30,2,158.5,158.58,158.47,158.56,4511
20160601|2016-06-02 05:00,2,158.57,158.6,158.52,158.54,4000
20160601|2016-06-02 05:30,2,158.54,158.56,158.49,158.51,2702
20160601|2016-06-02 06:00,2,158.5,158.53,158.48,158.48,3882
20160601|2016-06-02 06:30,2,158.49,158.53,158.43,158.53,3481
20160601|2016-06-02 07:00,2,158.53,158.59,158.48,158.56,4731
20160601|2016-06-02 07:30,2,158.56,158.69,158.55,158.68,8153
20160601|2016-06-02 08:00,2,158.69,158.73,158.6,158.71,4306
20160601|2016-06-02 08:30,2,158.71,158.88,158.71,158.81,7503
20160601|2016-06-02 09:00,2,158.81,158.88,158.77,158.83,4281
20160601|2016-06-02 09:30,2,158.83,158.97,158.81,158.89,5682
20160601|2016-06-02 10:00,2,158.88,159.09,158.87,159.03,9047
20160601|2016-06-02 10:30,2,159.02,159.08,158.94,158.95,3907
20160601|2016-06-02 11:00,2,158.95,159,158.93,158.93,643
20160601|2016-06-02 11:30,2,158.92,158.97,158.92,158.97,481
20160601|2016-06-03 01:00,3,158.85,158.99,158.85,158.9,3805
20160601|2016-06-03 01:30,3,158.9,158.96,158.9,158.95,834
20160601|2016-06-03 02:00,3,158.94,159,158.87,159,3160
20160601|2016-06-03 02:30,3,159,159.04,158.95,159.02,2799
20160601|2016-06-03 03:00,3,159.01,159.09,158.98,159.04,4222
20160601|2016-06-03 03:30,3,159.04,159.06,158.98,158.99,3294
20160601|2016-06-03 04:00,3,158.99,159.09,158.99,159.09,3250
20160601|2016-06-03 04:30,3,159.09,159.22,159.08,159.15,5401
20160601|2016-06-03 05:00,3,159.15,159.21,159.14,159.18,2319
20160601|2016-06-03 05:30,3,159.18,159.21,159.15,159.19,3675
20160601|2016-06-03 06:00,3,159.19,159.28,159.18,159.19,4128
20160601|2016-06-03 06:30,3,159.19,159.2,159.13,159.13,3862
20160601|2016-06-03 07:00,3,159.14,159.18,159.1,159.16,2199
20160601|2016-06-03 07:30,3,159.21,159.64,159.21,159.48,14072
20160601|2016-06-03 08:00,3,159.49,159.65,159.47,159.49,7419
20160601|2016-06-03 08:30,3,159.48,159.55,159.33,159.34,6340
20160601|2016-06-03 09:00,3,159.35,159.48,159.35,159.4,4788
20160601|2016-06-03 09:30,3,159.4,159.57,159.4,159.57,4782
20160601|2016-06-03 10:00,3,159.57,159.69,159.57,159.64,4920
20160601|2016-06-03 10:30,3,159.64,159.71,159.62,159.71,1909
20160601|2016-06-03 11:00,3,159.7,159.74,159.68,159.74,687
20160601|2016-06-03 11:30,3,159.75,159.76,159.71,159.71,448
20160601|2016-06-03 12:00,3,159.7,159.7,159.7,159.7,1
20160601|2016-06-06 01:00,6,159.59,159.65,159.45,159.46,2869
20160601|2016-06-06 01:30,6,159.45,159.54,159.43,159.51,3166
20160601|2016-06-06 02:00,6,159.51,159.55,159.46,159.52,4565
20160601|2016-06-06 02:30,6,159.53,159.56,159.5,159.5,3748
20160601|2016-06-06 03:00,6,159.5,159.55,159.45,159.49,5019
20160601|2016-06-06 03:30,6,159.49,159.53,159.43,159.43,3879
20160601|2016-06-06 04:00,6,159.43,159.43,159.32,159.37,6376
20160601|2016-06-06 04:30,6,159.37,159.39,159.34,159.39,3437
20160601|2016-06-06 05:00,6,159.38,159.49,159.37,159.44,3164
20160601|2016-06-06 05:30,6,159.43,159.47,159.41,159.45,1890
20160601|2016-06-06 06:00,6,159.44,159.45,159.3,159.35,2700
20160601|2016-06-06 06:30,6,159.34,159.35,159.29,159.33,2559
20160601|2016-06-06 07:00,6,159.33,159.38,159.28,159.34,2334
20160601|2016-06-06 07:30,6,159.34,159.37,159.32,159.33,1575
20160601|2016-06-06 08:00,6,159.32,159.4,159.29,159.35,2560
20160601|2016-06-06 08:30,6,159.35,159.38,159.32,159.37,2499
20160601|2016-06-06 09:00,6,159.37,159.37,159.28,159.33,2621
20160601|2016-06-06 09:30,6,159.33,159.37,159.27,159.27,3037
20160601|2016-06-06 10:00,6,159.27,159.3,159.2,159.21,3622
20160601|2016-06-06 10:30,6,159.22,159.26,159.2,159.23,1708
20160601|2016-06-06 11:00,6,159.23,159.27,159.23,159.27,622
20160601|2016-06-06 11:30,6,159.27,159.37,159.24,159.37,359
20160601|2016-06-07 01:00,7,159.31,159.36,159.14,159.29,1953
20160601|2016-06-07 01:30,7,159.29,159.43,159.29,159.42,445
20160601|2016-06-07 02:00,7,159.43,159.43,159.33,159.35,488
20160601|2016-06-07 02:30,7,159.35,159.47,159.31,159.38,330
20160601|2016-06-07 03:00,7,159.38,159.39,159.31,159.33,1342
20160601|2016-06-07 03:30,7,159.3,159.36,159.29,159.32,191
20160601|2016-06-07 04:00,7,159.31,159.39,159.3,159.38,436
20160601|2016-06-07 04:30,7,159.37,159.41,159.31,159.41,351
20160601|2016-06-07 05:00,7,159.42,159.53,159.42,159.49,215
20160601|2016-06-07 05:30,7,159.51,159.54,159.51,159.54,92
20160601|2016-06-07 06:00,7,159.49,159.5,159.49,159.5,8
20160601|2016-06-07 06:30,7,159.59,159.59,159.59,159.59,50
20160601|2016-06-07 07:00,7,159.63,159.63,159.57,159.57,111
20160601|2016-06-07 07:30,7,159.6,159.6,159.53,159.55,617
20160601|2016-06-07 08:00,7,159.54,159.64,159.54,159.64,156
20160601|2016-06-07 08:30,7,159.67,159.67,159.64,159.65,68
20160601|2016-06-07 09:30,7,159.72,159.84,159.72,159.83,23
20160601|2016-06-07 10:00,7,159.79,159.86,159.79,159.82,122
20160601|2016-06-07 10:30,7,159.81,159.82,159.81,159.82,37
20160601|2016-06-07 11:00,7,159.86,159.88,159.86,159.87,45
20160601|2016-06-07 11:30,7,159.88,159.88,159.88,159.88,7
20160601|2016-06-08 01:30,8,159.75,159.75,159.7,159.7,5
20160601|2016-06-08 02:00,8,159.78,159.8,159.78,159.8,102
20160601|2016-06-08 02:30,8,159.94,159.94,159.92,159.92,53
20160601|2016-06-08 03:30,8,159.93,159.96,159.93,159.96,100
20160601|2016-06-08 04:30,8,159.88,159.88,159.85,159.86,108
20160601|2016-06-08 05:00,8,159.82,159.82,159.82,159.82,4
20160901|2016-05-24 02:30,24,156.5,156.5,156.5,156.5,10
20160901|2016-05-24 05:30,24,156.54,156.54,156.54,156.54,5
20160901|2016-05-25 08:00,25,156.54,156.54,156.53,156.53,6
20160901|2016-05-25 08:30,25,156.59,156.59,156.59,156.59,5
20160901|2016-05-25 11:30,25,156.76,156.76,156.76,156.76,1
20160901|2016-05-26 01:00,26,156.75,156.75,156.75,156.75,4
20160901|2016-05-26 01:30,26,156.66,156.66,156.66,156.66,10
20160901|2016-05-26 02:00,26,156.63,156.63,156.63,156.63,5
20160901|2016-05-26 08:30,26,156.57,156.57,156.56,156.56,297
20160901|2016-05-26 09:00,26,156.66,156.66,156.65,156.65,128
20160901|2016-05-26 09:30,26,156.64,156.65,156.64,156.64,140
20160901|2016-05-26 10:00,26,156.75,156.75,156.75,156.75,1
20160901|2016-05-27 02:30,27,156.89,156.89,156.84,156.85,200
20160901|2016-05-27 06:30,27,156.94,156.95,156.94,156.95,9
20160901|2016-05-27 10:30,27,156.81,156.81,156.81,156.81,1
20160901|2016-05-30 02:00,30,156.52,156.52,156.52,156.52,1
20160901|2016-05-30 02:30,30,156.5,156.5,156.5,156.5,1
20160901|2016-05-30 03:00,30,156.45,156.45,156.45,156.45,13
20160901|2016-05-30 03:30,30,156.4,156.4,156.4,156.4,10
20160901|2016-05-30 04:00,30,156.4,156.4,156.39,156.4,4
20160901|2016-05-30 07:00,30,156.36,156.36,156.36,156.36,1
20160901|2016-05-30 10:30,30,156.45,156.45,156.45,156.45,1
20160901|2016-05-31 01:00,31,156.51,156.51,156.37,156.37,35
20160901|2016-05-31 01:30,31,156.3,156.35,156.3,156.33,11
20160901|2016-05-31 02:00,31,156.2,156.2,156.2,156.2,60
20160901|2016-05-31 02:30,31,156.1,156.1,156.1,156.1,25
20160901|2016-05-31 03:00,31,156.26,156.38,156.26,156.34,13
20160901|2016-05-31 03:30,31,156.31,156.31,156.24,156.31,12
20160901|2016-05-31 04:00,31,156.28,156.32,156.28,156.32,2
20160901|2016-05-31 06:30,31,156.21,156.21,156.21,156.21,6
20160901|2016-05-31 07:00,31,156.25,156.25,156.22,156.22,6
20160901|2016-05-31 07:30,31,156.1,156.15,156.1,156.15,26
20160901|2016-05-31 08:00,31,156.14,156.14,156.14,156.14,11
20160901|2016-05-31 08:30,31,156.17,156.25,156.17,156.24,51
20160901|2016-05-31 09:00,31,156.28,156.41,156.28,156.41,18
20160901|2016-05-31 09:30,31,156.47,156.6,156.47,156.58,10
20160901|2016-05-31 10:00,31,156.6,156.64,156.58,156.58,59
20160901|2016-05-31 10:30,31,156.66,156.72,156.66,156.72,11
20160901|2016-05-31 11:00,31,156.75,156.75,156.71,156.71,15
20160901|2016-05-31 11:30,31,156.7,156.71,156.7,156.71,11
20160901|2016-06-01 01:00,1,156.87,156.87,156.74,156.77,24
20160901|2016-06-01 01:30,1,156.77,156.77,156.72,156.72,18
20160901|2016-06-01 02:00,1,156.73,156.84,156.71,156.81,94
20160901|2016-06-01 02:30,1,156.82,156.85,156.74,156.75,122
20160901|2016-06-01 03:00,1,156.77,156.77,156.76,156.77,37
20160901|2016-06-01 03:30,1,156.75,156.75,156.74,156.74,6
20160901|2016-06-01 04:00,1,156.82,156.89,156.82,156.84,28
20160901|2016-06-01 04:30,1,156.79,156.8,156.79,156.8,10
20160901|2016-06-01 05:30,1,156.95,156.95,156.92,156.92,2
20160901|2016-06-01 06:00,1,156.95,156.95,156.95,156.95,2
20160901|2016-06-01 06:30,1,156.99,156.99,156.96,156.96,8
20160901|2016-06-01 07:00,1,156.92,156.92,156.92,156.92,2
20160901|2016-06-01 07:30,1,156.91,156.96,156.91,156.96,3
20160901|2016-06-01 08:00,1,156.92,156.96,156.89,156.89,36
20160901|2016-06-01 08:30,1,156.9,156.98,156.9,156.98,149
20160901|2016-06-01 09:00,1,156.89,156.99,156.88,156.93,57
20160901|2016-06-01 09:30,1,156.93,156.93,156.82,156.84,19
20160901|2016-06-01 10:00,1,156.82,156.86,156.76,156.85,667
20160901|2016-06-01 10:30,1,156.85,156.88,156.8,156.83,438
20160901|2016-06-01 11:00,1,156.84,156.84,156.83,156.83,6
20160901|2016-06-01 11:30,1,156.88,156.88,156.79,156.82,70
20160901|2016-06-02 01:00,2,156.83,156.84,156.76,156.77,59
20160901|2016-06-02 01:30,2,156.77,156.82,156.76,156.81,95
20160901|2016-06-02 02:00,2,156.82,156.85,156.7,156.79,256
20160901|2016-06-02 02:30,2,156.79,156.8,156.68,156.68,126
20160901|2016-06-02 03:00,2,156.67,156.75,156.67,156.7,485
20160901|2016-06-02 03:30,2,156.69,156.7,156.54,156.56,1440
20160901|2016-06-02 04:00,2,156.55,156.56,156.41,156.54,266
20160901|2016-06-02 04:30,2,156.53,156.6,156.52,156.59,162
20160901|2016-06-02 05:00,2,156.61,156.62,156.56,156.56,103
20160901|2016-06-02 05:30,2,156.59,156.6,156.52,156.52,349
20160901|2016-06-02 06:00,2,156.54,156.56,156.52,156.52,43
20160901|2016-06-02 06:30,2,156.52,156.57,156.48,156.57,349
20160901|2016-06-02 07:00,2,156.56,156.64,156.53,156.6,390
20160901|2016-06-02 07:30,2,156.6,156.73,156.6,156.73,203
20160901|2016-06-02 08:00,2,156.74,156.76,156.68,156.73,115
20160901|2016-06-02 08:30,2,156.79,156.9,156.76,156.86,104
20160901|2016-06-02 09:00,2,156.88,156.91,156.82,156.89,98
20160901|2016-06-02 09:30,2,156.87,157,156.86,156.95,101
20160901|2016-06-02 10:00,2,156.91,157.12,156.91,157.07,483
20160901|2016-06-02 10:30,2,157.07,157.12,157,157,165
20160901|2016-06-02 11:00,2,156.98,157.02,156.98,156.98,28
20160901|2016-06-02 11:30,2,156.98,157,156.96,157,33
20160901|2016-06-03 01:00,3,156.95,157.01,156.93,156.94,51
20160901|2016-06-03 01:30,3,156.99,157.01,156.97,157,30
20160901|2016-06-03 02:00,3,156.99,157.02,156.92,157.02,146
20160901|2016-06-03 02:30,3,157.04,157.07,157,157.05,247
20160901|2016-06-03 03:00,3,157.07,157.13,157.03,157.08,192
20160901|2016-06-03 03:30,3,157.08,157.11,157.03,157.03,371
20160901|2016-06-03 04:00,3,157.04,157.12,157.04,157.11,452
20160901|2016-06-03 04:30,3,157.14,157.25,157.11,157.19,655
20160901|2016-06-03 05:00,3,157.18,157.23,157.17,157.21,328
20160901|2016-06-03 05:30,3,157.21,157.23,157.18,157.21,469
20160901|2016-06-03 06:00,3,157.22,157.31,157.22,157.26,102
20160901|2016-06-03 06:30,3,157.2,157.21,157.14,157.16,404
20160901|2016-06-03 07:00,3,157.16,157.2,157.11,157.17,98
20160901|2016-06-03 07:30,3,157.61,157.63,157.33,157.46,333
20160901|2016-06-03 08:00,3,157.51,157.65,157.49,157.49,848
20160901|2016-06-03 08:30,3,157.51,157.56,157.35,157.36,288
20160901|2016-06-03 09:00,3,157.37,157.49,157.37,157.44,752
20160901|2016-06-03 09:30,3,157.42,157.59,157.41,157.59,879
20160901|2016-06-03 10:00,3,157.6,157.73,157.59,157.69,914
20160901|2016-06-03 10:30,3,157.66,157.74,157.66,157.74,496
20160901|2016-06-03 11:00,3,157.73,157.78,157.71,157.78,161
20160901|2016-06-03 11:30,3,157.77,157.79,157.77,157.77,176
20160901|2016-06-06 01:00,6,157.49,157.63,157.49,157.5,736
20160901|2016-06-06 01:30,6,157.5,157.56,157.48,157.55,524
20160901|2016-06-06 02:00,6,157.54,157.58,157.49,157.55,1157
20160901|2016-06-06 02:30,6,157.55,157.59,157.52,157.52,1025
20160901|2016-06-06 03:00,6,157.53,157.58,157.47,157.52,1759
20160901|2016-06-06 03:30,6,157.52,157.55,157.44,157.44,992
20160901|2016-06-06 04:00,6,157.44,157.44,157.2,157.34,3108
20160901|2016-06-06 04:30,6,157.34,157.36,157.31,157.35,1867
20160901|2016-06-06 05:00,6,157.34,157.49,157.34,157.43,1254
20160901|2016-06-06 05:30,6,157.42,157.45,157.39,157.43,918
20160901|2016-06-06 06:00,6,157.43,157.43,157.3,157.34,615
20160901|2016-06-06 06:30,6,157.33,157.34,157.28,157.33,990
20160901|2016-06-06 07:00,6,157.33,157.38,157.29,157.35,675
20160901|2016-06-06 07:30,6,157.35,157.38,157.32,157.34,557
20160901|2016-06-06 08:00,6,157.33,157.41,157.3,157.35,1060
20160901|2016-06-06 08:30,6,157.35,157.4,157.34,157.38,1210
20160901|2016-06-06 09:00,6,157.37,157.38,157.29,157.34,703
20160901|2016-06-06 09:30,6,157.34,157.38,157.26,157.27,1483
20160901|2016-06-06 10:00,6,157.28,157.32,157.2,157.22,1647
20160901|2016-06-06 10:30,6,157.22,157.26,157.2,157.23,696
20160901|2016-06-06 11:00,6,157.24,157.27,157.22,157.27,363
20160901|2016-06-06 11:30,6,157.27,157.36,157.23,157.34,217
20160901|2016-06-07 01:00,7,157.35,157.36,157.13,157.28,4021
20160901|2016-06-07 01:30,7,157.29,157.43,157.26,157.4,2490
20160901|2016-06-07 02:00,7,157.4,157.43,157.3,157.35,3679
20160901|2016-06-07 02:30,7,157.34,157.39,157.29,157.34,3965
20160901|2016-06-07 03:00,7,157.35,157.36,157.26,157.29,6337
20160901|2016-06-07 03:30,7,157.29,157.36,157.25,157.3,7303
20160901|2016-06-07 04:00,7,157.3,157.39,157.28,157.36,5511
20160901|2016-06-07 04:30,7,157.35,157.42,157.29,157.42,4530
20160901|2016-06-07 05:00,7,157.42,157.52,157.4,157.49,3969
20160901|2016-06-07 05:30,7,157.49,157.53,157.47,157.47,3373
20160901|2016-06-07 06:00,7,157.47,157.57,157.46,157.57,2575
20160901|2016-06-07 06:30,7,157.57,157.62,157.54,157.59,2720
20160901|2016-06-07 07:00,7,157.6,157.63,157.55,157.56,3817
20160901|2016-06-07 07:30,7,157.56,157.61,157.55,157.56,7252
20160901|2016-06-07 08:00,7,157.56,157.66,157.55,157.66,4566
20160901|2016-06-07 08:30,7,157.67,157.71,157.64,157.68,5154
20160901|2016-06-07 09:00,7,157.69,157.74,157.67,157.72,4128
20160901|2016-06-07 09:30,7,157.72,157.87,157.72,157.81,6755
20160901|2016-06-07 10:00,7,157.82,157.88,157.78,157.79,6030
20160901|2016-06-07 10:30,7,157.79,157.86,157.77,157.85,1328
20160901|2016-06-07 11:00,7,157.85,157.89,157.84,157.86,700
20160901|2016-06-07 11:30,7,157.87,157.87,157.81,157.81,449
20160901|2016-06-07 12:00,7,157.81,157.81,157.81,157.81,1
20160901|2016-06-08 01:00,8,157.79,157.82,157.73,157.79,752
20160901|2016-06-08 01:30,8,157.8,157.85,157.69,157.72,2762
20160901|2016-06-08 02:00,8,157.73,157.84,157.68,157.8,5120
20160901|2016-06-08 02:30,8,157.8,158,157.79,157.92,6073
20160901|2016-06-08 03:00,8,157.92,157.94,157.85,157.91,3969
20160901|2016-06-08 03:30,8,157.9,158.01,157.84,157.85,6845
20160901|2016-06-08 04:00,8,157.85,157.92,157.8,157.86,5750
20160901|2016-06-08 04:30,8,157.86,157.9,157.8,157.82,3846
20160901|2016-06-08 05:00,8,157.81,157.91,157.78,157.88,2925
20160901|2016-06-08 05:30,8,157.88,157.89,157.73,157.76,5101
20160901|2016-06-08 06:00,8,157.76,157.77,157.62,157.63,4261
20160901|2016-06-08 06:30,8,157.63,157.65,157.57,157.59,3141
20160901|2016-06-08 07:00,8,157.6,157.7,157.58,157.69,4532
20160901|2016-06-08 07:30,8,157.69,157.72,157.58,157.6,5431
20160901|2016-06-08 08:00,8,157.6,157.7,157.56,157.66,3665
20160901|2016-06-08 08:30,8,157.66,157.68,157.55,157.66,4514
20160901|2016-06-08 09:00,8,157.66,157.74,157.64,157.69,4436
20160901|2016-06-08 09:30,8,157.7,157.74,157.63,157.72,5263
20160901|2016-06-08 10:00,8,157.72,157.76,157.68,157.7,2796
20160901|2016-06-08 10:30,8,157.71,157.82,157.68,157.82,1569
20160901|2016-06-08 11:00,8,157.81,157.81,157.76,157.76,513
20160901|2016-06-08 11:30,8,157.76,157.8,157.76,157.78,677
20160901|2016-06-09 01:00,9,157.92,157.98,157.9,157.96,1823
20160901|2016-06-09 01:30,9,157.96,157.99,157.93,157.94,744
20160901|2016-06-09 02:00,9,157.93,158,157.88,157.97,4356
20160901|2016-06-09 02:30,9,157.98,158.08,157.96,158.04,3544
20160901|2016-06-09 03:00,9,158.05,158.1,157.98,158,4389
20160901|2016-06-09 03:30,9,158,158.06,157.95,158.05,4857
20160901|2016-06-09 04:00,9,158.04,158.04,157.88,157.96,3151
20160901|2016-06-09 04:30,9,157.96,158.02,157.95,157.96,3453
20160901|2016-06-09 05:00,9,157.97,158.05,157.95,157.97,3715
20160901|2016-06-09 05:30,9,157.97,157.97,157.86,157.88,4183
20160901|2016-06-09 06:00,9,157.88,157.99,157.87,157.95,4041
20160901|2016-06-09 06:30,9,157.95,158.05,157.94,158.02,2438
20160901|2016-06-09 07:00,9,158.02,158.15,158.02,158.14,3817
20160901|2016-06-09 07:30,9,158.13,158.2,158.07,158.1,4500
20160901|2016-06-09 08:00,9,158.09,158.29,158.09,158.26,4573
20160901|2016-06-09 08:30,9,158.26,158.29,158.14,158.27,5293
20160901|2016-06-09 09:00,9,158.26,158.32,158.24,158.25,3769
20160901|2016-06-09 09:30,9,158.25,158.31,158.15,158.2,5619
20160901|2016-06-09 10:00,9,158.2,158.2,157.97,158.05,6014
20160901|2016-06-09 10:30,9,158.05,158.15,158.04,158.13,1915
20160901|2016-06-09 11:00,9,158.13,158.18,158.13,158.16,431
20160901|2016-06-09 11:30,9,158.15,158.19,158.11,158.19,423
20160901|2016-06-10 01:00,10,158.09,158.25,158.09,158.19,1548
20160901|2016-06-10 01:30,10,158.19,158.27,158.16,158.27,1114
20160901|2016-06-10 02:00,10,158.27,158.31,158.14,158.14,6208
20160901|2016-06-10 02:30,10,158.14,158.21,158.04,158.04,4602
20160901|2016-06-10 03:00,10,158.04,158.11,157.93,158.02,5355
20160901|2016-06-10 03:30,10,158.02,158.09,158,158.09,3284
20160901|2016-06-10 04:00,10,158.08,158.18,158.07,158.14,5189
20160901|2016-06-10 04:30,10,158.14,158.18,158.12,158.13,3312
20160901|2016-06-10 05:00,10,158.12,158.21,158.05,158.07,5658
20160901|2016-06-10 05:30,10,158.07,158.08,158.01,158.01,3032
20160901|2016-06-10 06:00,10,158.01,158.04,157.96,157.97,2683
20160901|2016-06-10 06:30,10,157.97,158.07,157.95,158.05,2529
20160901|2016-06-10 07:00,10,158.04,158.07,157.99,157.99,2629
20160901|2016-06-10 07:30,10,157.99,158.03,157.96,158.02,3386
20160901|2016-06-10 08:00,10,158.01,158.14,158.01,158.12,5473
20160901|2016-06-10 08:30,10,158.13,158.3,158.13,158.27,6085
20160901|2016-06-10 09:00,10,158.26,158.31,158.2,158.23,5969
20160901|2016-06-10 09:30,10,158.23,158.31,158.17,158.18,5865
20160901|2016-06-10 10:00,10,158.18,158.2,158.06,158.14,3883
20160901|2016-06-10 10:30,10,158.14,158.17,158.1,158.12,1841
20160901|2016-06-10 11:00,10,158.13,158.13,158.05,158.06,919
20160901|2016-06-10 11:30,10,158.06,158.07,157.99,157.99,367
20160901|2016-06-13 01:00,13,158.23,158.23,158,158.03,1884
20160901|2016-06-13 01:30,13,158.03,158.1,157.99,158.1,1794
20160901|2016-06-13 02:00,13,158.1,158.16,157.89,157.96,4366
20160901|2016-06-13 02:30,13,157.96,157.99,157.86,157.9,4732
20160901|2016-06-13 03:00,13,157.9,157.95,157.84,157.84,3727
20160901|2016-06-13 03:30,13,157.85,157.96,157.84,157.96,3636
20160901|2016-06-13 04:00,13,157.97,158.09,157.95,158.09,6320
20160901|2016-06-13 04:30,13,158.08,158.13,158.04,158.07,4538
20160901|2016-06-13 05:00,13,158.07,158.12,158.05,158.12,3223
20160901|2016-06-13 05:30,13,158.11,158.14,158.03,158.04,2613
20160901|2016-06-13 06:00,13,158.04,158.07,157.96,157.98,2222
20160901|2016-06-13 06:30,13,157.97,157.99,157.91,157.94,1427
20160901|2016-06-13 07:00,13,157.94,157.95,157.89,157.94,3032
20160901|2016-06-13 07:30,13,157.94,158.05,157.92,158.05,5006
20160901|2016-06-13 08:00,13,158.05,158.05,157.94,158.05,5035
20160901|2016-06-13 08:30,13,158.05,158.09,157.94,157.98,5030
20160901|2016-06-13 09:00,13,157.98,157.98,157.8,157.81,6081
20160901|2016-06-13 09:30,13,157.8,157.81,157.66,157.79,5860
20160901|2016-06-13 10:00,13,157.78,157.85,157.69,157.8,4956
20160901|2016-06-13 10:30,13,157.8,157.88,157.79,157.88,2184
20160901|2016-06-13 11:00,13,157.87,157.88,157.81,157.82,886
20160901|2016-06-13 11:30,13,157.81,157.91,157.81,157.88,396
20160901|2016-06-14 01:00,14,157.94,157.98,157.69,157.82,2154
20160901|2016-06-14 01:30,14,157.82,157.88,157.75,157.86,4079
20160901|2016-06-14 02:00,14,157.86,157.94,157.77,157.94,4004
20160901|2016-06-14 02:30,14,157.9,157.92,157.9,157.91,19
20160901|2016-06-14 03:00,14,157.99,158.13,157.99,158.12,4424
20160901|2016-06-14 03:30,14,158.13,158.26,157.95,158.01,12723
20160901|2016-06-14 04:00,14,158.01,158.34,157.99,158.26,9991
20160901|2016-06-14 04:30,14,158.26,158.34,158.05,158.07,10976
20160901|2016-06-14 05:00,14,158.08,158.11,157.93,157.95,5973
20160901|2016-06-14 05:30,14,157.95,158.06,157.94,158.05,4393
20160901|2016-06-14 06:00,14,158.04,158.06,157.94,157.97,2741
20160901|2016-06-14 06:30,14,157.98,158.05,157.81,157.85,4319
20160901|2016-06-14 07:00,14,157.84,157.86,157.76,157.83,4584
20160901|2016-06-14 07:30,14,157.82,157.93,157.79,157.8,4746
20160901|2016-06-14 08:00,14,157.81,158,157.81,157.84,4969
20160901|2016-06-14 08:30,14,157.85,157.87,157.72,157.83,5086
20160901|2016-06-14 09:00,14,157.82,157.85,157.75,157.76,5184
20160901|2016-06-14 09:30,14,157.76,157.8,157.67,157.74,6441
20160901|2016-06-14 10:00,14,157.73,157.77,157.61,157.62,5807
20160901|2016-06-14 10:30,14,157.62,157.68,157.59,157.65,2888
20160901|2016-06-14 11:00,14,157.65,157.66,157.63,157.63,481
20160901|2016-06-14 11:30,14,157.64,157.65,157.47,157.5,740
20160901|2016-06-14 12:00,14,157.51,157.51,157.51,157.51,23
20160901|2016-06-15 01:00,15,157.53,157.74,157.21,157.7,4289
20160901|2016-06-15 01:30,15,157.69,157.71,157.48,157.7,2968
20160901|2016-06-15 02:00,15,157.7,157.72,157.57,157.65,7560
20160901|2016-06-15 02:30,15,157.66,157.81,157.66,157.8,5835
20160901|2016-06-15 03:00,15,157.8,157.8,157.66,157.72,4037
20160901|2016-06-15 03:30,15,157.73,157.75,157.63,157.71,4291
20160901|2016-06-15 04:00,15,157.71,157.77,157.69,157.72,4805
20160901|2016-06-15 04:30,15,157.72,157.77,157.7,157.77,3361
20160901|2016-06-15 05:00,15,157.77,157.8,157.74,157.75,4519
20160901|2016-06-15 05:30,15,157.75,157.8,157.71,157.79,3251
20160901|2016-06-15 06:00,15,157.79,157.84,157.76,157.77,2286
20160901|2016-06-15 06:30,15,157.76,157.8,157.66,157.66,3917
20160901|2016-06-15 07:00,15,157.66,157.75,157.64,157.7,3695
20160901|2016-06-15 07:30,15,157.69,157.76,157.66,157.76,4604
20160901|2016-06-15 08:00,15,157.76,157.82,157.72,157.79,3363
20160901|2016-06-15 08:30,15,157.78,157.9,157.77,157.9,4635
20160901|2016-06-15 09:00,15,157.89,157.93,157.86,157.89,2877
20160901|2016-06-15 09:30,15,157.89,157.96,157.86,157.89,3250
20160901|2016-06-15 10:00,15,157.9,158.01,157.87,158.01,3163
20160901|2016-06-15 10:30,15,158.01,158.03,157.92,157.94,2834
20160901|2016-06-15 11:00,15,157.94,158.02,157.93,157.93,1060
20160901|2016-06-15 11:30,15,157.93,157.95,157.92,157.93,311
20160901|2016-06-16 01:00,16,158.21,158.25,158.01,158.11,2445
20160901|2016-06-16 01:30,16,158.12,158.17,157.99,158.02,2173
20160901|2016-06-16 02:00,16,158.01,158.02,157.83,157.85,6328
20160901|2016-06-16 02:30,16,157.85,157.94,157.85,157.93,6079
20160901|2016-06-16 03:00,16,157.93,157.95,157.76,157.79,5441
20160901|2016-06-16 03:30,16,157.79,157.89,157.75,157.83,8660
20160901|2016-06-16 04:00,16,157.81,157.9,157.71,157.82,6021
20160901|2016-06-16 04:30,16,157.82,157.85,157.76,157.84,6194
20160901|2016-06-16 05:00,16,157.84,157.92,157.8,157.8,3431
20160901|2016-06-16 05:30,16,157.81,157.94,157.77,157.9,4528
20160901|2016-06-16 06:00,16,157.89,157.93,157.86,157.92,3806
20160901|2016-06-16 06:30,16,157.92,157.94,157.8,157.92,4232
20160901|2016-06-16 07:00,16,157.92,158.02,157.92,157.95,3478
20160901|2016-06-16 07:30,16,157.96,157.99,157.8,157.97,4602
20160901|2016-06-16 08:00,16,157.96,157.96,157.88,157.9,2633
20160901|2016-06-16 08:30,16,157.89,157.94,157.82,157.88,5383
20160901|2016-06-16 09:00,16,157.88,157.95,157.85,157.95,3781
20160901|2016-06-16 09:30,16,157.95,158.03,157.91,157.94,4531
20160901|2016-06-16 10:00,16,157.94,157.99,157.89,157.92,3454
20160901|2016-06-16 10:30,16,157.92,157.97,157.89,157.94,1770
20160901|2016-06-16 11:00,16,157.94,157.98,157.85,157.87,979
20160901|2016-06-16 11:30,16,157.87,157.9,157.78,157.88,1239
20160901|2016-06-16 12:00,16,157.85,157.85,157.85,157.85,2
20160901|2016-06-17 01:00,17,157.73,157.78,157.67,157.76,1382
20160901|2016-06-17 01:30,17,157.77,157.87,157.75,157.8,2687
20160901|2016-06-17 02:00,17,157.81,157.93,157.76,157.76,2946
20160901|2016-06-17 02:30,17,157.76,157.93,157.7,157.92,7143
20160901|2016-06-17 03:00,17,157.93,157.94,157.85,157.89,4639
20160901|2016-06-17 03:30,17,157.88,157.96,157.86,157.93,4350
20160901|2016-06-17 04:00,17,157.93,157.94,157.8,157.81,4185
20160901|2016-06-17 04:30,17,157.8,157.89,157.76,157.83,4277
20160901|2016-06-17 05:00,17,157.83,157.93,157.83,157.86,2449
20160901|2016-06-17 05:30,17,157.85,157.9,157.81,157.89,2555
20160901|2016-06-17 06:00,17,157.89,157.93,157.84,157.85,2661
20160901|2016-06-17 06:30,17,157.86,157.86,157.77,157.81,3624
20160901|2016-06-17 07:00,17,157.81,157.93,157.81,157.91,2275
20160901|2016-06-17 07:30,17,157.92,158.02,157.87,157.92,3122
20160901|2016-06-17 08:00,17,157.92,157.95,157.78,157.78,2675
20160901|2016-06-17 08:30,17,157.77,157.8,157.68,157.72,5573
20160901|2016-06-17 09:00,17,157.72,157.72,157.49,157.56,5832
20160901|2016-06-17 09:30,17,157.56,157.62,157.48,157.56,7135
20160901|2016-06-17 10:00,17,157.56,157.67,157.55,157.64,3417
20160901|2016-06-17 10:30,17,157.64,157.66,157.57,157.62,1600
20160901|2016-06-17 11:00,17,157.62,157.67,157.55,157.63,834
20160901|2016-06-17 11:30,17,157.64,157.73,157.61,157.68,346
20160901|2016-06-20 01:00,20,157.44,157.64,157.4,157.55,3891
20160901|2016-06-20 01:30,20,157.55,157.63,157.53,157.59,2483
20160901|2016-06-20 02:00,20,157.58,157.63,157.45,157.57,4084
20160901|2016-06-20 02:30,20,157.57,157.58,157.37,157.37,5844
20160901|2016-06-20 03:00,20,157.37,157.39,157.2,157.39,11206
20160901|2016-06-20 03:30,20,157.4,157.53,157.39,157.48,6494
20160901|2016-06-20 04:00,20,157.48,157.63,157.47,157.55,5844
20160901|2016-06-20 04:30,20,157.54,157.57,157.27,157.29,14342
20160901|2016-06-20 05:00,20,157.29,157.43,157.28,157.42,8886
20160901|2016-06-20 05:30,20,157.42,157.51,157.39,157.5,3327
20160901|2016-06-20 06:00,20,157.5,157.63,157.5,157.61,2546
20160901|2016-06-20 06:30,20,157.61,157.65,157.55,157.57,3456
20160901|2016-06-20 07:00,20,157.57,157.73,157.53,157.72,4558
20160901|2016-06-20 07:30,20,157.73,157.8,157.69,157.73,5111
20160901|2016-06-20 08:00,20,157.72,157.74,157.67,157.67,3120
20160901|2016-06-20 08:30,20,157.67,157.76,157.65,157.65,3512
20160901|2016-06-20 09:00,20,157.64,157.68,157.59,157.66,3815
20160901|2016-06-20 09:30,20,157.66,157.69,157.47,157.5,3918
20160901|2016-06-20 10:00,20,157.5,157.59,157.49,157.54,3185
20160901|2016-06-20 10:30,20,157.55,157.69,157.53,157.66,1570
20160901|2016-06-20 11:00,20,157.67,157.69,157.63,157.63,211
20160901|2016-06-20 11:30,20,157.63,157.64,157.53,157.54,289
20160901|2016-06-21 01:00,21,157.57,157.75,157.56,157.57,2148
20160901|2016-06-21 01:30,21,157.58,157.6,157.48,157.51,1932
20160901|2016-06-21 02:00,21,157.51,157.51,157.34,157.43,7027
20160901|2016-06-21 02:30,21,157.43,157.6,157.43,157.51,8409
20160901|2016-06-21 03:00,21,157.51,157.52,157.45,157.51,3258
20160901|2016-06-21 03:30,21,157.5,157.53,157.47,157.51,2693
20160901|2016-06-21 04:00,21,157.51,157.52,157.45,157.5,3412
20160901|2016-06-21 04:30,21,157.5,157.5,157.34,157.37,3446
20160901|2016-06-21 05:00,21,157.37,157.38,157.29,157.37,4760
20160901|2016-06-21 05:30,21,157.37,157.4,157.33,157.33,1724
20160901|2016-06-21 06:00,21,157.34,157.42,157.34,157.41,1558
20160901|2016-06-21 06:30,21,157.41,157.49,157.38,157.49,2157
20160901|2016-06-21 07:00,21,157.5,157.59,157.45,157.48,4761
20160901|2016-06-21 07:30,21,157.48,157.61,157.47,157.54,7322
20160901|2016-06-21 08:00,21,157.55,157.66,157.51,157.61,5699
20160901|2016-06-21 08:30,21,157.61,157.75,157.57,157.73,4853
20160901|2016-06-21 09:00,21,157.73,157.76,157.61,157.68,4224
20160901|2016-06-21 09:30,21,157.68,157.71,157.63,157.67,2596
20160901|2016-06-21 10:00,21,157.66,157.76,157.63,157.76,4170
20160901|2016-06-21 10:30,21,157.77,157.81,157.74,157.74,1554
20160901|2016-06-21 11:00,21,157.74,157.83,157.74,157.81,591
20160901|2016-06-21 11:30,21,157.8,157.8,157.62,157.65,1053
20160901|2016-06-22 01:00,22,157.59,157.61,157.42,157.58,1754
20160901|2016-06-22 01:30,22,157.56,157.69,157.54,157.68,1177
20160901|2016-06-22 02:00,22,157.68,157.73,157.54,157.69,5353
20160901|2016-06-22 02:30,22,157.7,157.82,157.69,157.77,4246
20160901|2016-06-22 03:00,22,157.78,157.82,157.75,157.81,4150
20160901|2016-06-22 03:30,22,157.81,157.86,157.8,157.86,2442
20160901|2016-06-22 04:00,22,157.86,157.88,157.73,157.73,3223
20160901|2016-06-22 04:30,22,157.74,157.85,157.73,157.74,3418
20160901|2016-06-22 05:00,22,157.74,157.84,157.71,157.82,3874
20160901|2016-06-22 05:30,22,157.83,157.84,157.73,157.73,2641
20160901|2016-06-22 06:00,22,157.74,157.78,157.71,157.74,4113
20160901|2016-06-22 06:30,22,157.73,157.76,157.69,157.75,2035
20160901|2016-06-22 07:00,22,157.74,157.74,157.61,157.66,2649
20160901|2016-06-22 07:30,22,157.65,157.67,157.6,157.61,2302
20160901|2016-06-22 08:00,22,157.61,157.74,157.6,157.72,2493
20160901|2016-06-22 08:30,22,157.72,157.77,157.67,157.71,4039
20160901|2016-06-22 09:00,22,157.7,157.71,157.63,157.65,3545
20160901|2016-06-22 09:30,22,157.66,157.68,157.54,157.59,5240
20160901|2016-06-22 10:00,22,157.59,157.68,157.57,157.67,3981
20160901|2016-06-22 10:30,22,157.68,157.79,157.65,157.69,2497
20160901|2016-06-22 11:00,22,157.68,157.73,157.68,157.72,314
20160901|2016-06-22 11:30,22,157.72,157.75,157.7,157.7,144
20160901|2016-06-23 01:00,23,157.71,157.75,157.57,157.68,2064
20160901|2016-06-23 01:30,23,157.69,157.88,157.69,157.84,1540
20160901|2016-06-23 02:00,23,157.83,157.95,157.79,157.91,3793
20160901|2016-06-23 02:30,23,157.9,157.97,157.86,157.91,4749
20160901|2016-06-23 03:00,23,157.92,157.95,157.7,157.75,7445
20160901|2016-06-23 03:30,23,157.74,157.75,157.69,157.74,3528
20160901|2016-06-23 04:00,23,157.74,157.77,157.62,157.64,7840
20160901|2016-06-23 04:30,23,157.64,157.69,157.59,157.65,5923
20160901|2016-06-23 05:00,23,157.65,157.67,157.15,157.19,9946
20160901|2016-06-23 05:30,23,157.18,157.28,157.03,157.28,7821
20160901|2016-06-23 06:00,23,157.27,157.33,157.2,157.24,4526
20160901|2016-06-23 06:30,23,157.24,157.52,157.21,157.47,4792
20160901|2016-06-23 07:00,23,157.48,157.5,157.29,157.33,5115
20160901|2016-06-23 07:30,23,157.33,157.42,157.25,157.27,5987
20160901|2016-06-23 08:00,23,157.28,157.46,157.27,157.41,7137
20160901|2016-06-23 08:30,23,157.4,157.54,157.34,157.41,8409
20160901|2016-06-23 09:00,23,157.41,157.42,157.32,157.39,6654
20160901|2016-06-23 09:30,23,157.4,157.6,157.38,157.48,6957
20160901|2016-06-23 10:00,23,157.49,157.53,157.17,157.24,5411
20160901|2016-06-23 10:30,23,157.24,157.31,157.18,157.25,2979
20160901|2016-06-23 11:00,23,157.25,157.31,157.22,157.23,620
20160901|2016-06-23 11:30,23,157.24,157.26,157.2,157.2,429
20160901|2016-06-23 12:00,23,157.21,157.21,157.21,157.21,1
20160901|2016-06-24 01:00,24,157.2,160.45,157.1,159.24,7928
20160901|2016-06-24 01:30,24,159.24,159.47,158.91,159.3,5065
20160901|2016-06-24 02:00,24,159.3,159.4,158.23,158.47,5934
20160901|2016-06-24 02:30,24,158.48,158.75,158.37,158.47,8000
20160901|2016-06-24 03:00,24,158.45,158.74,158.36,158.6,5523
20160901|2016-06-24 03:30,24,158.6,158.76,158.45,158.56,7455
20160901|2016-06-24 04:00,24,158.56,158.88,158.54,158.83,4239
20160901|2016-06-24 04:30,24,158.81,159.08,158.8,158.97,2667
20160901|2016-06-24 05:00,24,158.98,158.98,158.77,158.85,2349
20160901|2016-06-24 05:30,24,158.85,159.08,158.85,159.06,4477
20160901|2016-06-24 06:00,24,159.06,159.07,158.7,158.74,2871
20160901|2016-06-24 06:30,24,158.75,158.75,158.57,158.72,2548
20160901|2016-06-24 07:00,24,158.72,158.76,158.52,158.6,3719
20160901|2016-06-24 07:30,24,158.6,158.69,158.5,158.69,3381
20160901|2016-06-24 08:00,24,158.7,158.72,158.45,158.5,4531
20160901|2016-06-24 08:30,24,158.5,158.53,158.4,158.44,3556
20160901|2016-06-24 09:00,24,158.44,158.48,158.32,158.46,3964
20160901|2016-06-24 09:30,24,158.45,158.51,158.37,158.45,3445
20160901|2016-06-24 10:00,24,158.46,158.46,158.21,158.23,3433
20160901|2016-06-24 10:30,24,158.22,158.25,157.98,158.18,2328
20160901|2016-06-24 11:00,24,158.17,158.17,158.03,158.07,528
20160901|2016-06-24 11:30,24,158.08,158.25,158.05,158.25,1681
20160901|2016-06-27 01:00,27,158.43,158.61,158.3,158.59,2269
20160901|2016-06-27 01:30,27,158.56,158.71,158.54,158.61,2060
20160901|2016-06-27 02:00,27,158.61,158.71,158.46,158.55,4553
20160901|2016-06-27 02:30,27,158.55,158.66,158.54,158.63,5086
20160901|2016-06-27 03:00,27,158.63,158.66,158.43,158.6,5044
20160901|2016-06-27 03:30,27,158.61,158.93,158.59,158.93,4318
20160901|2016-06-27 04:00,27,158.93,158.96,158.83,158.94,3719
20160901|2016-06-27 04:30,27,158.94,158.96,158.85,158.87,3378
20160901|2016-06-27 05:00,27,158.87,159.06,158.86,159,3174
20160901|2016-06-27 05:30,27,159,159.06,158.97,159.02,2803
20160901|2016-06-27 06:00,27,159.03,159.04,158.92,158.94,2355
20160901|2016-06-27 06:30,27,158.94,159.17,158.94,159.06,3575
20160901|2016-06-27 07:00,27,159.06,159.28,159.04,159.13,3868
20160901|2016-06-27 07:30,27,159.14,159.17,159.08,159.13,4205
20160901|2016-06-27 08:00,27,159.13,159.2,159.01,159.13,5339
20160901|2016-06-27 08:30,27,159.13,159.21,159.1,159.17,4432
20160901|2016-06-27 09:00,27,159.17,159.29,159.15,159.22,4000
20160901|2016-06-27 09:30,27,159.22,159.35,159.15,159.33,2944
20160901|2016-06-27 10:00,27,159.32,159.36,159.21,159.31,3800
20160901|2016-06-27 10:30,27,159.31,159.42,159.28,159.42,1553
20160901|2016-06-27 11:00,27,159.42,159.49,159.41,159.48,529
20160901|2016-06-27 11:30,27,159.47,159.47,159.4,159.43,785
20160901|2016-06-28 01:00,28,159.28,159.7,159.28,159.46,2446
20160901|2016-06-28 01:30,28,159.45,159.65,159.42,159.52,1665
20160901|2016-06-28 02:00,28,159.52,159.66,159.47,159.57,5489
20160901|2016-06-28 02:30,28,159.57,159.65,159.45,159.64,6175
20160901|2016-06-28 03:00,28,159.64,159.66,159.47,159.53,4740
20160901|2016-06-28 03:30,28,159.52,159.74,159.52,159.73,5599
20160901|2016-06-28 04:00,28,159.72,159.83,159.62,159.83,5026
20160901|2016-06-28 04:30,28,159.82,159.82,159.63,159.65,5734
20160901|2016-06-28 05:00,28,159.64,159.69,159.57,159.58,4911
20160901|2016-06-28 05:30,28,159.58,159.68,159.58,159.68,2055
20160901|2016-06-28 06:00,28,159.68,159.77,159.64,159.66,4905
20160901|2016-06-28 06:30,28,159.66,159.76,159.62,159.75,5415
20160901|2016-06-28 07:00,28,159.75,159.77,159.68,159.7,4024
20160901|2016-06-28 07:30,28,159.71,159.83,159.71,159.76,3630
20160901|2016-06-28 08:00,28,159.77,160.02,159.77,159.92,4866
20160901|2016-06-28 08:30,28,159.92,159.93,159.75,159.77,3041
20160901|2016-06-28 09:00,28,159.77,159.97,159.73,159.93,5143
20160901|2016-06-28 09:30,28,159.94,159.99,159.93,159.96,5315
20160901|2016-06-28 10:00,28,159.96,160.21,159.94,160.18,6729
20160901|2016-06-28 10:30,28,160.18,160.19,160.09,160.1,2244
20160901|2016-06-28 11:00,28,160.09,160.18,160.08,160.18,484
20160901|2016-06-28 11:30,28,160.18,160.18,160.14,160.16,497
20160901|2016-06-29 01:00,29,160.12,160.24,160.11,160.19,1396
20160901|2016-06-29 01:30,29,160.2,160.29,160.12,160.27,2286
20160901|2016-06-29 02:00,29,160.27,160.32,160.19,160.26,5068
20160901|2016-06-29 02:30,29,160.26,160.34,160.24,160.34,5106
20160901|2016-06-29 03:00,29,160.34,160.37,160.25,160.3,5530
20160901|2016-06-29 03:30,29,160.31,160.39,160.23,160.31,5619
20160901|2016-06-29 04:00,29,160.33,160.43,160.26,160.34,6032
20160901|2016-06-29 04:30,29,160.34,160.57,160.34,160.56,5451
20160901|2016-06-29 05:00,29,160.57,160.59,160.5,160.52,3474
20160901|2016-06-29 05:30,29,160.51,160.52,160.4,160.4,2414
20160901|2016-06-29 06:00,29,160.4,160.56,160.4,160.56,3122
20160901|2016-06-29 06:30,29,160.56,160.58,160.39,160.4,5058
20160901|2016-06-29 07:00,29,160.41,160.48,160.28,160.28,5220
20160901|2016-06-29 07:30,29,160.27,160.38,160.23,160.34,4838
20160901|2016-06-29 08:00,29,160.35,160.42,160.23,160.4,3967
20160901|2016-06-29 08:30,29,160.4,160.5,160.37,160.41,4251
20160901|2016-06-29 09:00,29,160.41,160.5,160.37,160.37,4463
20160901|2016-06-29 09:30,29,160.37,160.41,160.32,160.4,3429
20160901|2016-06-29 10:00,29,160.39,160.51,160.35,160.45,3793
20160901|2016-06-29 10:30,29,160.45,160.54,160.45,160.46,1179
20160901|2016-06-29 11:00,29,160.46,160.5,160.41,160.45,432
20160901|2016-06-29 11:30,29,160.44,160.47,160.44,160.46,153
20160901|2016-06-30 01:00,30,160.19,160.3,160.19,160.26,829
20160901|2016-06-30 01:30,30,160.26,160.32,160.17,160.18,1864
20160901|2016-06-30 02:00,30,160.18,160.22,160.09,160.12,5759
20160901|2016-06-30 02:30,30,160.12,160.15,160.01,160.03,4257
20160901|2016-06-30 03:00,30,160.02,160.05,159.78,159.81,4301
20160901|2016-06-30 03:30,30,159.82,160.03,159.81,160.03,3947
20160901|2016-06-30 04:00,30,160.03,160.22,159.99,160.2,4875
20160901|2016-06-30 04:30,30,160.2,160.22,160.12,160.14,4074
20160901|2016-06-30 05:00,30,160.13,160.29,160.13,160.25,4243
20160901|2016-06-30 05:30,30,160.25,160.32,160.18,160.28,3465
20160901|2016-06-30 06:00,30,160.28,160.36,160.28,160.34,2090
20160901|2016-06-30 06:30,30,160.34,160.4,160.28,160.33,3884
20160901|2016-06-30 07:00,30,160.34,160.34,160.26,160.3,3504
20160901|2016-06-30 07:30,30,160.29,160.42,160.25,160.31,3687
20160901|2016-06-30 08:00,30,160.31,160.51,160.3,160.49,3450
20160901|2016-06-30 08:30,30,160.49,160.57,160.45,160.5,6012
20160901|2016-06-30 09:00,30,160.5,160.61,160.48,160.58,5533
20160901|2016-06-30 09:30,30,160.58,160.77,160.57,160.64,9244
20160901|2016-06-30 10:00,30,160.65,160.85,160.65,160.69,15096
20160901|2016-06-30 10:30,30,160.7,161.11,160.66,161.05,5513
20160901|2016-06-30 11:00,30,161.06,161.24,160.57,160.74,8703
20160901|2016-06-30 11:30,30,160.75,160.85,160.35,160.57,4332
20160901|2016-06-30 12:00,30,160.57,160.57,160.57,160.57,15
20160901|2016-07-01 01:00,1,161,161.1,160.73,160.83,6337
20160901|2016-07-01 01:30,1,160.83,160.98,160.59,160.84,5100
20160901|2016-07-01 02:00,1,160.84,161.14,160.77,161.11,8747
20160901|2016-07-01 02:30,1,161.11,161.45,160.89,161.34,16694
20160901|2016-07-01 03:00,1,161.34,161.35,161.13,161.29,7037
20160901|2016-07-01 03:30,1,161.28,161.36,161.17,161.19,7437
20160901|2016-07-01 04:00,1,161.17,161.25,161.08,161.23,8470
20160901|2016-07-01 04:30,1,161.23,161.27,161.17,161.2,4001
20160901|2016-07-01 05:00,1,161.2,161.35,161.19,161.23,4951
20160901|2016-07-01 05:30,1,161.22,161.33,161.19,161.29,4437
20160901|2016-07-01 06:00,1,161.28,161.29,161.04,161.1,6747
20160901|2016-07-01 06:30,1,161.1,161.15,160.99,160.99,6724
20160901|2016-07-01 07:00,1,161,161.06,160.92,160.95,4197
20160901|2016-07-01 07:30,1,160.95,161.19,160.86,161.19,6607
20160901|2016-07-01 08:00,1,161.19,161.22,161.1,161.13,4613
20160901|2016-07-01 08:30,1,161.12,161.22,161.09,161.22,2482
20160901|2016-07-01 09:00,1,161.18,161.31,161.1,161.23,3922
20160901|2016-07-01 09:30,1,161.24,161.26,161.07,161.18,3796
20160901|2016-07-01 10:00,1,161.19,161.4,161.18,161.39,3658
20160901|2016-07-01 10:30,1,161.39,161.39,161.27,161.29,993
20160901|2016-07-01 11:00,1,161.29,161.29,161.24,161.25,381
20160901|2016-07-01 11:30,1,161.24,161.29,161.22,161.23,412
20160901|2016-07-04 01:00,4,161.31,161.32,161.04,161.06,1620
20160901|2016-07-04 01:30,4,161.06,161.06,160.98,161,1086
20160901|2016-07-04 02:00,4,161.01,161.02,160.93,160.98,4636
20160901|2016-07-04 02:30,4,160.98,161.11,160.93,161.1,2495
20160901|2016-07-04 03:00,4,161.1,161.11,160.96,161,2937
20160901|2016-07-04 03:30,4,161,161.07,160.95,160.98,2879
20160901|2016-07-04 04:00,4,160.98,161.01,160.89,160.97,4216
20160901|2016-07-04 04:30,4,160.97,161.05,160.95,161.04,2693
20160901|2016-07-04 05:00,4,161.04,161.04,160.94,160.97,1789
20160901|2016-07-04 05:30,4,160.97,161.02,160.92,161,1983
20160901|2016-07-04 06:00,4,160.99,161.07,160.98,161.07,1432
20160901|2016-07-04 06:30,4,161.07,161.16,161.06,161.09,2760
20160901|2016-07-04 07:00,4,161.08,161.13,161.06,161.06,1744
20160901|2016-07-04 07:30,4,161.05,161.09,161,161.04,1663
20160901|2016-07-04 08:00,4,161.03,161.06,161.01,161.05,2478
20160901|2016-07-04 08:30,4,161.05,161.09,161,161.05,1755
20160901|2016-07-04 09:00,4,161.05,161.08,161.03,161.06,1764
20160901|2016-07-04 09:30,4,161.06,161.1,161.05,161.08,1041
20160901|2016-07-04 10:00,4,161.08,161.18,161.06,161.17,1627
20160901|2016-07-04 10:30,4,161.19,161.27,161.19,161.25,961
20160901|2016-07-04 11:00,4,161.26,161.3,161.24,161.27,384
20160901|2016-07-04 11:30,4,161.27,161.31,161.26,161.28,155
20160901|2016-07-05 01:00,5,161.44,161.49,161.22,161.27,1803
20160901|2016-07-05 01:30,5,161.27,161.36,161.26,161.28,1635
20160901|2016-07-05 02:00,5,161.28,161.4,161.27,161.35,3833
20160901|2016-07-05 02:30,5,161.34,161.39,161.27,161.36,6614
20160901|2016-07-05 03:00,5,161.36,161.39,161.3,161.34,4219
20160901|2016-07-05 03:30,5,161.34,161.37,161.29,161.35,4187
20160901|2016-07-05 04:00,5,161.36,161.42,161.34,161.36,3850
20160901|2016-07-05 04:30,5,161.36,161.41,161.34,161.39,3902
20160901|2016-07-05 05:00,5,161.4,161.41,161.34,161.36,3108
20160901|2016-07-05 05:30,5,161.36,161.36,161.28,161.32,2448
20160901|2016-07-05 06:00,5,161.33,161.33,161.27,161.29,1854
20160901|2016-07-05 06:30,5,161.29,161.35,161.25,161.26,2273
20160901|2016-07-05 07:00,5,161.26,161.35,161.24,161.34,2298
20160901|2016-07-05 07:30,5,161.34,161.44,161.33,161.4,3386
20160901|2016-07-05 08:00,5,161.4,161.43,161.35,161.37,2560
20160901|2016-07-05 08:30,5,161.37,161.49,161.34,161.45,5324
20160901|2016-07-05 09:00,5,161.46,161.6,161.45,161.55,5116
20160901|2016-07-05 09:30,5,161.54,161.68,161.51,161.68,4536
20160901|2016-07-05 10:00,5,161.68,161.74,161.61,161.7,5796
20160901|2016-07-05 10:30,5,161.69,161.75,161.63,161.68,3735
20160901|2016-07-05 11:00,5,161.69,161.75,161.68,161.69,1663
20160901|2016-07-05 11:30,5,161.7,161.75,161.67,161.72,804
20160901|2016-07-06 01:00,6,161.85,161.85,161.71,161.76,2440
20160901|2016-07-06 01:30,6,161.76,161.82,161.65,161.79,3180
20160901|2016-07-06 02:00,6,161.79,161.79,161.65,161.69,5268
20160901|2016-07-06 02:30,6,161.69,161.77,161.68,161.77,4944
20160901|2016-07-06 03:00,6,161.77,161.86,161.73,161.8,6052
20160901|2016-07-06 03:30,6,161.79,161.94,161.78,161.94,6153
20160901|2016-07-06 04:00,6,161.94,162.16,161.94,162.07,9472
20160901|2016-07-06 04:30,6,162.08,162.11,161.91,161.94,6540
20160901|2016-07-06 05:00,6,161.94,162.02,161.87,162.01,3544
20160901|2016-07-06 05:30,6,162,162.04,161.93,161.94,3439
20160901|2016-07-06 06:00,6,161.93,161.99,161.88,161.89,2716
20160901|2016-07-06 06:30,6,161.89,161.95,161.85,161.94,2779
20160901|2016-07-06 07:00,6,161.93,161.93,161.82,161.9,3759
20160901|2016-07-06 07:30,6,161.89,161.89,161.81,161.81,2927
20160901|2016-07-06 08:00,6,161.8,161.81,161.7,161.75,4245
20160901|2016-07-06 08:30,6,161.75,161.79,161.63,161.7,4916
20160901|2016-07-06 09:00,6,161.69,161.73,161.6,161.66,4852
20160901|2016-07-06 09:30,6,161.66,161.78,161.62,161.74,3220
20160901|2016-07-06 10:00,6,161.73,161.75,161.68,161.75,4532
20160901|2016-07-06 10:30,6,161.75,161.79,161.69,161.71,1309
20160901|2016-07-06 11:00,6,161.7,161.72,161.67,161.72,1224
20160901|2016-07-06 11:30,6,161.74,161.79,161.69,161.75,1324
20160901|2016-07-06 12:00,6,161.76,161.76,161.76,161.76,1
20160901|2016-07-07 01:00,7,161.9,161.91,161.68,161.7,2472
20160901|2016-07-07 01:30,7,161.7,161.74,161.65,161.67,2383
20160901|2016-07-07 02:00,7,161.67,161.7,161.6,161.66,6356
20160901|2016-07-07 02:30,7,161.66,161.67,161.41,161.48,11756
20160901|2016-07-07 03:00,7,161.49,161.54,161.42,161.43,10291
20160901|2016-07-07 03:30,7,161.43,161.44,161.19,161.27,39293
20160901|2016-07-07 04:00,7,161.26,161.57,161.26,161.5,16969
20160901|2016-07-07 04:30,7,161.5,161.68,161.48,161.67,6295
20160901|2016-07-07 05:00,7,161.67,161.7,161.6,161.64,4164
20160901|2016-07-07 05:30,7,161.64,161.64,161.56,161.61,3862
20160901|2016-07-07 06:00,7,161.6,161.6,161.52,161.56,2100
20160901|2016-07-07 06:30,7,161.56,161.58,161.52,161.56,3538
20160901|2016-07-07 07:00,7,161.56,161.56,161.42,161.47,5082
20160901|2016-07-07 07:30,7,161.47,161.51,161.3,161.36,4801
20160901|2016-07-07 08:00,7,161.36,161.43,161.35,161.38,2932
20160901|2016-07-07 08:30,7,161.38,161.42,161.29,161.37,3340
20160901|2016-07-07 09:00,7,161.37,161.45,161.28,161.3,4176
20160901|2016-07-07 09:30,7,161.29,161.5,161.29,161.5,2983
20160901|2016-07-07 10:00,7,161.5,161.6,161.47,161.57,4626
20160901|2016-07-07 10:30,7,161.57,161.67,161.56,161.63,2235
20160901|2016-07-07 11:00,7,161.63,161.69,161.62,161.67,806
20160901|2016-07-07 11:30,7,161.68,161.68,161.64,161.65,944
20160901|2016-07-08 01:00,8,161.75,161.84,161.69,161.71,897
20160901|2016-07-08 01:30,8,161.7,161.73,161.62,161.65,1407
20160901|2016-07-08 02:00,8,161.64,161.7,161.61,161.67,2907
20160901|2016-07-08 02:30,8,161.68,161.69,161.62,161.67,3824
20160901|2016-07-08 03:00,8,161.68,161.72,161.62,161.67,9092
20160901|2016-07-08 03:30,8,161.67,161.76,161.65,161.74,3727
20160901|2016-07-08 04:00,8,161.73,161.81,161.62,161.72,6041
20160901|2016-07-08 04:30,8,161.72,161.75,161.68,161.75,4401
20160901|2016-07-08 05:00,8,161.75,161.83,161.75,161.76,3580
20160901|2016-07-08 05:30,8,161.76,161.78,161.69,161.76,3429
20160901|2016-07-08 06:00,8,161.76,161.83,161.75,161.83,1903
20160901|2016-07-08 06:30,8,161.83,161.85,161.81,161.83,3290
20160901|2016-07-08 07:00,8,161.82,161.84,161.77,161.78,2817
20160901|2016-07-08 07:30,8,161.77,161.78,161.58,161.74,8225
20160901|2016-07-08 08:00,8,161.75,162.04,161.72,161.94,10046
20160901|2016-07-08 08:30,8,161.93,161.96,161.83,161.91,3879
20160901|2016-07-08 09:00,8,161.91,162.05,161.87,161.99,6255
20160901|2016-07-08 09:30,8,161.99,162.06,161.97,162.01,3491
20160901|2016-07-08 10:00,8,162,162.03,161.93,161.97,3704
20160901|2016-07-08 10:30,8,161.95,162.05,161.95,162.03,1850
20160901|2016-07-08 11:00,8,162.04,162.08,162.04,162.05,574
20160901|2016-07-08 11:30,8,162.05,162.13,162.03,162.13,258
20160901|2016-07-11 01:00,11,162.09,162.1,161.91,162.03,1118
20160901|2016-07-11 01:30,11,162.02,162.13,162.02,162.07,807
20160901|2016-07-11 02:00,11,162.08,162.11,162.04,162.05,2439
20160901|2016-07-11 02:30,11,162.01,162.15,162.01,162.13,1170
20160901|2016-07-11 03:00,11,162.13,162.18,162.08,162.12,5445
20160901|2016-07-11 03:30,11,162.11,162.16,162.08,162.12,3930
20160901|2016-07-11 04:00,11,162.13,162.16,162.1,162.1,3118
20160901|2016-07-11 04:30,11,162.1,162.15,162.02,162.06,4210
20160901|2016-07-11 05:00,11,162.06,162.09,162,162.05,4906
20160901|2016-07-11 05:30,11,162.06,162.07,162.03,162.05,2023
20160901|2016-07-11 06:00,11,162.05,162.06,161.99,162,1170
20160901|2016-07-11 06:30,11,161.99,162.02,161.89,161.92,2083
20160901|2016-07-11 07:00,11,161.92,161.95,161.79,161.83,4051
20160901|2016-07-11 07:30,11,161.84,161.84,161.75,161.76,3778
20160901|2016-07-11 08:00,11,161.75,161.79,161.69,161.76,5530
20160901|2016-07-11 08:30,11,161.75,161.88,161.74,161.83,5619
20160901|2016-07-11 09:00,11,161.84,161.89,161.8,161.81,4902
20160901|2016-07-11 09:30,11,161.81,161.83,161.7,161.7,4462
20160901|2016-07-11 10:00,11,161.71,161.79,161.7,161.75,5485
20160901|2016-07-11 10:30,11,161.76,161.81,161.72,161.78,2147
20160901|2016-07-11 11:00,11,161.77,161.81,161.74,161.76,625
20160901|2016-07-11 11:30,11,161.76,161.82,161.75,161.78,350
20160901|2016-07-12 01:00,12,161.66,161.74,161.62,161.7,733
20160901|2016-07-12 01:30,12,161.7,161.71,161.46,161.47,1996
20160901|2016-07-12 02:00,12,161.46,161.47,161.21,161.28,6627
20160901|2016-07-12 02:30,12,161.28,161.41,161.28,161.33,6024
20160901|2016-07-12 03:00,12,161.33,161.38,161.27,161.29,7200
20160901|2016-07-12 03:30,12,161.29,161.33,161.17,161.21,6561
20160901|2016-07-12 04:00,12,161.2,161.29,161.17,161.23,6418
20160901|2016-07-12 04:30,12,161.23,161.29,161.21,161.24,3495
20160901|2016-07-12 05:00,12,161.24,161.27,161.16,161.26,4791
20160901|2016-07-12 05:30,12,161.27,161.34,161.26,161.3,2747
20160901|2016-07-12 06:00,12,161.31,161.33,161.28,161.3,2018
20160901|2016-07-12 06:30,12,161.3,161.31,161.19,161.2,3780
20160901|2016-07-12 07:00,12,161.19,161.21,161.11,161.18,4067
20160901|2016-07-12 07:30,12,161.18,161.24,161.11,161.11,3392
20160901|2016-07-12 08:00,12,161.12,161.16,161.02,161.08,5935
20160901|2016-07-12 08:30,12,161.08,161.08,160.94,160.95,5246
20160901|2016-07-12 09:00,12,160.95,161.05,160.94,160.98,4975
20160901|2016-07-12 09:30,12,160.98,160.98,160.78,160.91,4913
20160901|2016-07-12 10:00,12,160.91,160.99,160.82,160.86,4535
20160901|2016-07-12 10:30,12,160.86,160.91,160.77,160.84,1866
20160901|2016-07-12 11:00,12,160.83,160.91,160.8,160.88,1181
20160901|2016-07-12 11:30,12,160.87,160.94,160.86,160.86,400
20160901|2016-07-12 12:00,12,160.9,160.9,160.9,160.9,9
20160901|2016-07-13 01:00,13,161.05,161.13,161,161.06,1923
20160901|2016-07-13 01:30,13,161.07,161.22,161.05,161.21,2143
20160901|2016-07-13 02:00,13,161.21,161.24,161.13,161.21,6843
20160901|2016-07-13 02:30,13,161.21,161.32,161.13,161.29,5571
20160901|2016-07-13 03:00,13,161.3,161.32,161.24,161.27,4242
20160901|2016-07-13 03:30,13,161.27,161.29,161.19,161.19,6335
20160901|2016-07-13 04:00,13,161.2,161.24,161.12,161.14,5475
20160901|2016-07-13 04:30,13,161.14,161.17,161.07,161.08,5711
20160901|2016-07-13 05:00,13,161.08,161.16,161.06,161.14,4087
20160901|2016-07-13 05:30,13,161.14,161.16,161.11,161.14,2502
20160901|2016-07-13 06:00,13,161.14,161.21,161.11,161.19,1685
20160901|2016-07-13 06:30,13,161.19,161.3,161.18,161.23,3703
20160901|2016-07-13 07:00,13,161.23,161.4,161.23,161.34,2936
20160901|2016-07-13 07:30,13,161.35,161.39,161.33,161.37,3774
20160901|2016-07-13 08:00,13,161.36,161.42,161.32,161.4,2556
20160901|2016-07-13 08:30,13,161.41,161.5,161.39,161.41,4047
20160901|2016-07-13 09:00,13,161.42,161.45,161.36,161.43,3129
20160901|2016-07-13 09:30,13,161.43,161.51,161.41,161.49,3312
20160901|2016-07-13 10:00,13,161.49,161.55,161.46,161.53,4207
20160901|2016-07-13 10:30,13,161.52,161.61,161.45,161.45,2461
20160901|2016-07-13 11:00,13,161.45,161.48,161.4,161.45,693
20160901|2016-07-13 11:30,13,161.45,161.56,161.45,161.54,331
20160901|2016-07-14 01:00,14,161.2,161.37,161.14,161.18,1323
20160901|2016-07-14 01:30,14,161.17,161.23,161.14,161.16,986
20160901|2016-07-14 02:00,14,161.17,161.23,161.05,161.19,4817
20160901|2016-07-14 02:30,14,161.18,161.23,161.13,161.23,2538
20160901|2016-07-14 03:00,14,161.24,161.43,161.2,161.42,3230
20160901|2016-07-14 03:30,14,161.42,161.46,161.39,161.39,4099
20160901|2016-07-14 04:00,14,161.39,161.45,161.38,161.4,2915
20160901|2016-07-14 04:30,14,161.39,161.4,161.31,161.34,3094
20160901|2016-07-14 05:00,14,161.34,161.35,161.26,161.29,2480
20160901|2016-07-14 05:30,14,161.29,161.35,161.27,161.35,1936
20160901|2016-07-14 06:00,14,161.33,161.33,161.01,161.03,6122
20160901|2016-07-14 06:30,14,161.02,161.03,160.8,160.81,5056
20160901|2016-07-14 07:00,14,160.82,160.94,160.79,160.92,3103
20160901|2016-07-14 07:30,14,160.92,160.93,160.77,160.82,3671
20160901|2016-07-14 08:00,14,160.81,160.82,160.62,160.65,5114
20160901|2016-07-14 08:30,14,160.64,160.77,160.54,160.68,6145
20160901|2016-07-14 09:00,14,160.68,160.79,160.64,160.73,5500
20160901|2016-07-14 09:30,14,160.72,160.99,160.69,160.97,5586
20160901|2016-07-14 10:00,14,160.97,161.01,160.88,160.88,4886
20160901|2016-07-14 10:30,14,160.87,160.95,160.87,160.92,2084
20160901|2016-07-14 11:00,14,160.91,160.91,160.83,160.86,681
20160901|2016-07-14 11:30,14,160.86,160.86,160.79,160.85,544
20160901|2016-07-15 01:00,15,160.96,161.04,160.92,161,1125
20160901|2016-07-15 01:30,15,161,161.03,160.94,161,1151
20160901|2016-07-15 02:00,15,161,161,160.81,160.93,3673
20160901|2016-07-15 02:30,15,160.93,160.96,160.79,160.81,2792
20160901|2016-07-15 03:00,15,160.82,160.85,160.75,160.79,2815
20160901|2016-07-15 03:30,15,160.79,160.93,160.79,160.88,2498
20160901|2016-07-15 04:00,15,160.88,160.91,160.76,160.79,4105
20160901|2016-07-15 04:30,15,160.78,160.81,160.73,160.81,3804
20160901|2016-07-15 05:00,15,160.82,160.84,160.72,160.75,3073
20160901|2016-07-15 05:30,15,160.76,160.77,160.63,160.67,3238
20160901|2016-07-15 06:00,15,160.67,160.69,160.62,160.69,1702
20160901|2016-07-15 06:30,15,160.68,160.74,160.64,160.73,1723
20160901|2016-07-15 07:00,15,160.72,160.82,160.72,160.79,3086
20160901|2016-07-15 07:30,15,160.78,160.78,160.54,160.57,5120
20160901|2016-07-15 08:00,15,160.56,160.63,160.43,160.49,4408
20160901|2016-07-15 08:30,15,160.49,160.62,160.48,160.54,4738
20160901|2016-07-15 09:00,15,160.54,160.57,160.41,160.47,4965
20160901|2016-07-15 09:30,15,160.46,160.46,160.33,160.35,4299
20160901|2016-07-15 10:00,15,160.35,160.43,160.22,160.34,3596
20160901|2016-07-15 10:30,15,160.34,160.42,160.26,160.28,1281
20160901|2016-07-15 11:00,15,160.28,160.39,160.27,160.35,412
20160901|2016-07-15 11:30,15,160.36,160.38,160.33,160.35,232
20160901|2016-07-18 01:00,18,160.59,160.66,160.49,160.6,1557
20160901|2016-07-18 01:30,18,160.6,160.64,160.52,160.56,1689
20160901|2016-07-18 02:00,18,160.56,160.6,160.45,160.51,2778
20160901|2016-07-18 02:30,18,160.51,160.63,160.51,160.58,2765
20160901|2016-07-18 03:00,18,160.58,160.66,160.56,160.65,2227
20160901|2016-07-18 03:30,18,160.65,160.67,160.56,160.58,3165
20160901|2016-07-18 04:00,18,160.58,160.63,160.58,160.62,3364
20160901|2016-07-18 04:30,18,160.62,160.68,160.56,160.64,8106
20160901|2016-07-18 05:00,18,160.63,160.65,160.52,160.56,5530
20160901|2016-07-18 05:30,18,160.57,160.64,160.54,160.63,4501
20160901|2016-07-18 06:00,18,160.64,160.67,160.58,160.59,2572
20160901|2016-07-18 06:30,18,160.59,160.65,160.56,160.62,1855
20160901|2016-07-18 07:00,18,160.62,160.75,160.59,160.73,2693
20160901|2016-07-18 07:30,18,160.73,160.77,160.7,160.73,3887
20160901|2016-07-18 08:00,18,160.73,160.79,160.7,160.78,2787
20160901|2016-07-18 08:30,18,160.78,160.79,160.69,160.75,4948
20160901|2016-07-18 09:00,18,160.75,160.79,160.72,160.72,6963
20160901|2016-07-18 09:30,18,160.73,160.74,160.63,160.68,4679
20160901|2016-07-18 10:00,18,160.68,160.69,160.55,160.58,3545
20160901|2016-07-18 10:30,18,160.58,160.63,160.52,160.57,1158
20160901|2016-07-18 11:00,18,160.57,160.58,160.5,160.58,677
20160901|2016-07-18 11:30,18,160.58,160.66,160.57,160.66,264
20160901|2016-07-19 01:00,19,160.74,160.84,160.7,160.81,1803
20160901|2016-07-19 01:30,19,160.81,160.87,160.75,160.78,1140
20160901|2016-07-19 02:00,19,160.79,160.82,160.66,160.73,3936
20160901|2016-07-19 02:30,19,160.73,160.91,160.69,160.87,4184
20160901|2016-07-19 03:00,19,160.87,160.96,160.75,160.75,4083
20160901|2016-07-19 03:30,19,160.74,160.76,160.62,160.76,4014
20160901|2016-07-19 04:00,19,160.76,160.81,160.73,160.77,3814
20160901|2016-07-19 04:30,19,160.76,160.79,160.73,160.76,3952
20160901|2016-07-19 05:00,19,160.77,160.82,160.73,160.81,1930
20160901|2016-07-19 05:30,19,160.81,160.82,160.73,160.75,1693
20160901|2016-07-19 06:00,19,160.75,160.8,160.71,160.75,1811
20160901|2016-07-19 06:30,19,160.75,160.78,160.73,160.75,1155
20160901|2016-07-19 07:00,19,160.76,160.78,160.73,160.75,2834
20160901|2016-07-19 07:30,19,160.74,160.75,160.54,160.54,5167
20160901|2016-07-19 08:00,19,160.55,160.65,160.55,160.64,3416
20160901|2016-07-19 08:30,19,160.65,160.69,160.63,160.68,3276
20160901|2016-07-19 09:00,19,160.67,160.7,160.61,160.64,2841
20160901|2016-07-19 09:30,19,160.64,160.65,160.52,160.58,5713
20160901|2016-07-19 10:00,19,160.58,160.73,160.47,160.63,5780
20160901|2016-07-19 10:30,19,160.65,160.78,160.63,160.7,1292
20160901|2016-07-19 11:00,19,160.7,160.75,160.69,160.73,547
20160901|2016-07-19 11:30,19,160.73,160.79,160.73,160.75,316
20160901|2016-07-20 01:00,20,160.73,160.74,160.63,160.69,650
20160901|2016-07-20 01:30,20,160.7,160.83,160.7,160.79,905
20160901|2016-07-20 02:00,20,160.79,160.88,160.73,160.85,3257
20160901|2016-07-20 02:30,20,160.85,160.85,160.73,160.75,3310
20160901|2016-07-20 03:00,20,160.76,160.83,160.73,160.8,2771
20160901|2016-07-20 03:30,20,160.81,160.85,160.78,160.81,4614
20160901|2016-07-20 04:00,20,160.81,160.83,160.72,160.74,4285
20160901|2016-07-20 04:30,20,160.74,160.75,160.61,160.73,4847
20160901|2016-07-20 05:00,20,160.72,160.76,160.68,160.7,1993
20160901|2016-07-20 05:30,20,160.7,160.71,160.55,160.61,2199
20160901|2016-07-20 06:00,20,160.61,160.7,160.61,160.7,1749
20160901|2016-07-20 06:30,20,160.71,160.82,160.7,160.81,3217
20160901|2016-07-20 07:00,20,160.81,160.83,160.66,160.66,2292
20160901|2016-07-20 07:30,20,160.66,160.74,160.63,160.71,3421
20160901|2016-07-20 08:00,20,160.71,160.75,160.65,160.67,1796
20160901|2016-07-20 08:30,20,160.66,160.67,160.54,160.54,3064
20160901|2016-07-20 09:00,20,160.53,160.53,160.41,160.45,4358
20160901|2016-07-20 09:30,20,160.45,160.48,160.35,160.44,3654
20160901|2016-07-20 10:00,20,160.44,160.56,160.42,160.45,3531
20160901|2016-07-20 10:30,20,160.45,160.5,160.43,160.47,1631
20160901|2016-07-20 11:00,20,160.47,160.47,160.41,160.43,795
20160901|2016-07-20 11:30,20,160.44,160.46,160.42,160.46,120
20160901|2016-07-21 01:00,21,160.55,160.55,160.39,160.4,1515
20160901|2016-07-21 01:30,21,160.41,160.41,160.07,160.18,2575
20160901|2016-07-21 02:00,21,160.19,160.29,160.14,160.26,3291
20160901|2016-07-21 02:30,21,160.27,160.32,160.18,160.29,4377
20160901|2016-07-21 03:00,21,160.3,160.32,160.19,160.2,5302
20160901|2016-07-21 03:30,21,160.21,160.31,160.18,160.24,8708
20160901|2016-07-21 04:00,21,160.24,160.41,160.24,160.4,4724
20160901|2016-07-21 04:30,21,160.4,160.52,160.38,160.38,5715
20160901|2016-07-21 05:00,21,160.38,160.43,160.24,160.28,6862
20160901|2016-07-21 05:30,21,160.28,160.28,160.12,160.15,3877
20160901|2016-07-21 06:00,21,160.16,160.18,160.08,160.14,3027
20160901|2016-07-21 06:30,21,160.14,160.18,160.04,160.06,3431
20160901|2016-07-21 07:00,21,160.07,160.11,159.98,160.09,3050
20160901|2016-07-21 07:30,21,160.1,160.32,159.98,160.14,8495
20160901|2016-07-21 08:00,21,160.13,160.14,159.84,160.07,7093
20160901|2016-07-21 08:30,21,160.07,160.34,160.03,160.25,6461
20160901|2016-07-21 09:00,21,160.26,160.39,160.2,160.35,5145
20160901|2016-07-21 09:30,21,160.35,160.5,160.35,160.44,3928
20160901|2016-07-21 10:00,21,160.44,160.49,160.41,160.45,3067
20160901|2016-07-21 10:30,21,160.46,160.59,160.45,160.53,2012
20160901|2016-07-21 11:00,21,160.54,160.6,160.52,160.58,470
20160901|2016-07-21 11:30,21,160.57,160.63,160.57,160.59,351
20160901|2016-07-22 01:00,22,160.8,160.84,160.62,160.63,1697
20160901|2016-07-22 01:30,22,160.63,160.67,160.61,160.63,1149
20160901|2016-07-22 02:00,22,160.63,160.69,160.57,160.58,2669
20160901|2016-07-22 02:30,22,160.57,160.57,160.4,160.48,5230
20160901|2016-07-22 03:00,22,160.49,160.49,160.31,160.42,3127
20160901|2016-07-22 03:30,22,160.43,160.47,160.31,160.33,5468
20160901|2016-07-22 04:00,22,160.33,160.4,160.29,160.35,3680
20160901|2016-07-22 04:30,22,160.35,160.38,160.31,160.34,2698
20160901|2016-07-22 05:00,22,160.34,160.43,160.32,160.33,2037
20160901|2016-07-22 05:30,22,160.32,160.38,160.31,160.32,1263
20160901|2016-07-22 06:00,22,160.33,160.38,160.29,160.32,1723
20160901|2016-07-22 06:30,22,160.32,160.38,160.26,160.35,1365
20160901|2016-07-22 07:00,22,160.35,160.36,160.22,160.25,1934
20160901|2016-07-22 07:30,22,160.24,160.3,160.19,160.24,2561
20160901|2016-07-22 08:00,22,160.24,160.36,160.21,160.35,3757
20160901|2016-07-22 08:30,22,160.36,160.46,160.35,160.43,3842
20160901|2016-07-22 09:00,22,160.43,160.57,160.4,160.48,4906
20160901|2016-07-22 09:30,22,160.48,160.57,160.4,160.56,4568
20160901|2016-07-22 10:00,22,160.56,160.65,160.52,160.63,3753
20160901|2016-07-22 10:30,22,160.63,160.65,160.59,160.64,1177
20160901|2016-07-22 11:00,22,160.65,160.7,160.63,160.69,437
20160901|2016-07-22 11:30,22,160.68,160.78,160.68,160.73,315
20160901|2016-07-25 01:00,25,160.52,160.88,160.52,160.7,2923
20160901|2016-07-25 01:30,25,160.71,160.82,160.71,160.72,1132
20160901|2016-07-25 02:00,25,160.71,160.71,160.47,160.51,3339
20160901|2016-07-25 02:30,25,160.52,160.58,160.44,160.53,2937
20160901|2016-07-25 03:00,25,160.52,160.54,160.41,160.48,3340
20160901|2016-07-25 03:30,25,160.47,160.47,160.36,160.41,4428
20160901|2016-07-25 04:00,25,160.4,160.48,160.36,160.41,3320
20160901|2016-07-25 04:30,25,160.41,160.43,160.33,160.33,2906
20160901|2016-07-25 05:00,25,160.33,160.42,160.31,160.4,1702
20160901|2016-07-25 05:30,25,160.4,160.48,160.4,160.43,2114
20160901|2016-07-25 06:00,25,160.43,160.54,160.42,160.53,1579
20160901|2016-07-25 06:30,25,160.53,160.61,160.51,160.54,1807
20160901|2016-07-25 07:00,25,160.54,160.59,160.5,160.53,1206
20160901|2016-07-25 07:30,25,160.54,160.75,160.54,160.75,2893
20160901|2016-07-25 08:00,25,160.74,160.85,160.74,160.85,2901
20160901|2016-07-25 08:30,25,160.86,160.93,160.82,160.9,5495
20160901|2016-07-25 09:00,25,160.9,161,160.89,160.92,4452
20160901|2016-07-25 09:30,25,160.92,160.94,160.85,160.91,4180
20160901|2016-07-25 10:00,25,160.9,160.93,160.82,160.83,3403
20160901|2016-07-25 10:30,25,160.84,160.87,160.82,160.85,1004
20160901|2016-07-25 11:00,25,160.86,160.92,160.85,160.88,533
20160901|2016-07-25 11:30,25,160.89,160.91,160.85,160.85,264
20160901|2016-07-26 01:00,26,161.04,161.07,160.89,161,1283
20160901|2016-07-26 01:30,26,161,161.04,160.94,160.99,1196
20160901|2016-07-26 02:00,26,160.99,161.16,160.99,161.11,5638
20160901|2016-07-26 02:30,26,161.11,161.2,161.09,161.12,3585
20160901|2016-07-26 03:00,26,161.12,161.13,161.01,161.06,5158
20160901|2016-07-26 03:30,26,161.06,161.1,160.98,161.09,3141
20160901|2016-07-26 04:00,26,161.1,161.12,160.97,161.03,3717
20160901|2016-07-26 04:30,26,161.03,161.04,160.95,161.04,2251
20160901|2016-07-26 05:00,26,161.04,161.08,160.95,160.95,1737
20160901|2016-07-26 05:30,26,160.96,160.98,160.89,160.94,2957
20160901|2016-07-26 06:00,26,160.95,161.02,160.93,161,1044
20160901|2016-07-26 06:30,26,160.99,161.06,160.99,161.05,4100
20160901|2016-07-26 07:00,26,161.05,161.07,160.93,160.93,2907
20160901|2016-07-26 07:30,26,160.93,161.04,160.91,161.04,2611
20160901|2016-07-26 08:00,26,161.03,161.03,160.97,161.01,1622
20160901|2016-07-26 08:30,26,161.02,161.02,160.79,160.84,3300
20160901|2016-07-26 09:00,26,160.85,160.85,160.73,160.77,3708
20160901|2016-07-26 09:30,26,160.78,160.87,160.73,160.83,4581
20160901|2016-07-26 10:00,26,160.84,160.84,160.64,160.77,4502
20160901|2016-07-26 10:30,26,160.78,160.81,160.74,160.8,1198
20160901|2016-07-26 11:00,26,160.79,160.84,160.79,160.81,372
20160901|2016-07-26 11:30,26,160.81,160.84,160.8,160.82,351
20160901|2016-07-27 01:00,27,160.78,160.89,160.67,160.68,1502
20160901|2016-07-27 01:30,27,160.68,160.83,160.68,160.8,2056
20160901|2016-07-27 02:00,27,160.8,160.93,160.77,160.92,4002
20160901|2016-07-27 02:30,27,160.92,160.99,160.92,160.95,2371
20160901|2016-07-27 03:00,27,160.96,161.04,160.93,161.02,2700
20160901|2016-07-27 03:30,27,161.01,161.08,160.94,161.07,3615
20160901|2016-07-27 04:00,27,161.08,161.12,161.03,161.04,3624
20160901|2016-07-27 04:30,27,161.04,161.12,161.03,161.06,3347
20160901|2016-07-27 05:00,27,161.06,161.12,161.02,161.03,2722
20160901|2016-07-27 05:30,27,161.03,161.04,160.95,160.95,1968
20160901|2016-07-27 06:00,27,160.96,161.05,160.95,161,1507
20160901|2016-07-27 06:30,27,161.01,161.05,160.95,160.99,1466
20160901|2016-07-27 07:00,27,161,161.16,160.98,161.09,2447
20160901|2016-07-27 07:30,27,161.1,161.22,161.1,161.16,3771
20160901|2016-07-27 08:00,27,161.16,161.35,161.16,161.29,4397
20160901|2016-07-27 08:30,27,161.29,161.35,161.26,161.27,4608
20160901|2016-07-27 09:00,27,161.27,161.38,161.25,161.31,5472
20160901|2016-07-27 09:30,27,161.32,161.48,161.28,161.48,5600
20160901|2016-07-27 10:00,27,161.48,161.65,161.47,161.54,4993
20160901|2016-07-27 10:30,27,161.55,161.6,161.54,161.56,1508
20160901|2016-07-27 11:00,27,161.56,161.59,161.54,161.56,584
20160901|2016-07-27 11:30,27,161.55,161.6,161.55,161.6,449
20160901|2016-07-28 01:00,28,161.77,161.83,161.66,161.7,1469
20160901|2016-07-28 01:30,28,161.69,161.7,161.64,161.67,778
20160901|2016-07-28 02:00,28,161.68,161.69,161.56,161.58,3254
20160901|2016-07-28 02:30,28,161.57,161.63,161.52,161.54,2985
20160901|2016-07-28 03:00,28,161.54,161.55,161.43,161.52,4236
20160901|2016-07-28 03:30,28,161.52,161.56,161.49,161.55,4358
20160901|2016-07-28 04:00,28,161.55,161.64,161.52,161.62,5852
20160901|2016-07-28 04:30,28,161.62,161.8,161.61,161.75,4664
20160901|2016-07-28 05:00,28,161.75,161.8,161.71,161.72,4026
20160901|2016-07-28 05:30,28,161.73,161.74,161.66,161.66,1953
20160901|2016-07-28 06:00,28,161.66,161.66,161.58,161.58,1621
20160901|2016-07-28 06:30,28,161.58,161.64,161.55,161.6,1476
20160901|2016-07-28 07:00,28,161.6,161.63,161.54,161.58,4096
20160901|2016-07-28 07:30,28,161.55,161.6,161.48,161.51,3494
20160901|2016-07-28 08:00,28,161.52,161.58,161.44,161.47,2628
20160901|2016-07-28 08:30,28,161.47,161.52,161.34,161.39,3995
20160901|2016-07-28 09:00,28,161.38,161.52,161.36,161.46,3732
20160901|2016-07-28 09:30,28,161.45,161.61,161.45,161.6,2840
20160901|2016-07-28 10:00,28,161.6,161.65,161.53,161.6,3546
20160901|2016-07-28 10:30,28,161.6,161.69,161.58,161.69,1289
20160901|2016-07-28 11:00,28,161.69,161.7,161.62,161.64,766
20160901|2016-07-28 11:30,28,161.63,161.72,161.63,161.67,289
20160901|2016-07-29 01:00,29,161.18,161.36,161.17,161.26,2633
20160901|2016-07-29 01:30,29,161.27,161.37,161.14,161.28,2470
20160901|2016-07-29 02:00,29,161.29,161.34,161.18,161.25,3834
20160901|2016-07-29 02:30,29,161.25,161.51,161.22,161.48,5248
20160901|2016-07-29 03:00,29,161.48,161.53,161.45,161.48,4505
20160901|2016-07-29 03:30,29,161.48,161.53,161.35,161.4,2970
20160901|2016-07-29 04:00,29,161.4,161.42,161.31,161.39,3124
20160901|2016-07-29 04:30,29,161.39,161.41,161.33,161.41,2482
20160901|2016-07-29 05:00,29,161.41,161.48,161.4,161.46,2259
20160901|2016-07-29 05:30,29,161.46,161.51,161.43,161.44,1714
20160901|2016-07-29 06:00,29,161.44,161.44,161.35,161.38,1729
20160901|2016-07-29 06:30,29,161.37,161.44,161.37,161.41,1508
20160901|2016-07-29 07:00,29,161.41,161.44,161.38,161.4,1599
20160901|2016-07-29 07:30,29,161.41,161.77,161.41,161.74,6210
20160901|2016-07-29 08:00,29,161.73,161.85,161.73,161.81,5061
20160901|2016-07-29 08:30,29,161.81,161.88,161.79,161.84,4983
20160901|2016-07-29 09:00,29,161.84,161.99,161.83,161.94,7012
20160901|2016-07-29 09:30,29,161.94,162.02,161.92,162,8645
20160901|2016-07-29 10:00,29,162,162.23,162,162.17,15616
20160901|2016-07-29 10:30,29,162.18,162.2,162.06,162.11,4702
20160901|2016-07-29 11:00,29,162.11,162.15,162.1,162.11,2630
20160901|2016-07-29 11:30,29,162.1,162.14,162.09,162.12,1891
20160901|2016-08-01 01:00,1,162.12,162.17,161.94,161.95,2804
20160901|2016-08-01 01:30,1,161.95,161.97,161.91,161.94,1709
20160901|2016-08-01 02:00,1,161.94,161.99,161.89,161.94,4228
20160901|2016-08-01 02:30,1,161.94,162.03,161.9,161.92,3526
20160901|2016-08-01 03:00,1,161.91,162,161.87,161.89,2564
20160901|2016-08-01 03:30,1,161.9,161.96,161.84,161.93,3681
20160901|2016-08-01 04:00,1,161.93,162.02,161.92,162,3041
20160901|2016-08-01 04:30,1,161.99,162.06,161.97,162.06,1738
20160901|2016-08-01 05:00,1,162.05,162.06,161.88,161.89,1935
20160901|2016-08-01 05:30,1,161.9,161.93,161.85,161.86,1273
20160901|2016-08-01 06:00,1,161.86,161.87,161.78,161.8,1310
20160901|2016-08-01 06:30,1,161.81,161.86,161.8,161.83,2033
20160901|2016-08-01 07:00,1,161.81,161.85,161.73,161.78,2563
20160901|2016-08-01 07:30,1,161.77,161.8,161.71,161.73,3241
20160901|2016-08-01 08:00,1,161.74,161.74,161.66,161.69,1986
20160901|2016-08-01 08:30,1,161.69,161.79,161.67,161.78,2978
20160901|2016-08-01 09:00,1,161.79,161.85,161.66,161.78,7751
20160901|2016-08-01 09:30,1,161.78,161.82,161.72,161.81,3578
20160901|2016-08-01 10:00,1,161.82,161.82,161.66,161.74,3221
20160901|2016-08-01 10:30,1,161.74,161.8,161.73,161.77,1580
20160901|2016-08-01 11:00,1,161.76,161.85,161.76,161.78,656
20160901|2016-08-01 11:30,1,161.77,161.78,161.66,161.7,1268
20160901|2016-08-02 01:00,2,161.5,161.56,161.33,161.36,2949
20160901|2016-08-02 01:30,2,161.36,161.37,161.18,161.21,3300
20160901|2016-08-02 02:00,2,161.22,161.26,161.08,161.23,4827
20160901|2016-08-02 02:30,2,161.23,161.47,161.23,161.44,6324
20160901|2016-08-02 03:00,2,161.45,161.52,161.42,161.5,5072
20160901|2016-08-02 03:30,2,161.49,161.53,161.34,161.37,3229
20160901|2016-08-02 04:00,2,161.36,161.4,161.17,161.17,4362
20160901|2016-08-02 04:30,2,161.17,161.23,161.14,161.23,4298
20160901|2016-08-02 05:00,2,161.22,161.23,161.03,161.05,4501
20160901|2016-08-02 05:30,2,161.04,161.06,160.8,160.87,5193
20160901|2016-08-02 06:00,2,160.87,160.92,160.76,160.84,6125
20160901|2016-08-02 06:30,2,160.83,160.9,160.78,160.9,2970
20160901|2016-08-02 07:00,2,160.89,160.9,160.74,160.8,4755
20160901|2016-08-02 07:30,2,160.8,160.86,160.71,160.72,4076
20160901|2016-08-02 08:00,2,160.73,160.73,160.62,160.71,5071
20160901|2016-08-02 08:30,2,160.7,160.8,160.66,160.8,6192
20160901|2016-08-02 09:00,2,160.8,160.85,160.75,160.84,5535
20160901|2016-08-02 09:30,2,160.85,160.98,160.85,160.97,4373
20160901|2016-08-02 10:00,2,160.97,161.02,160.78,160.79,5691
20160901|2016-08-02 10:30,2,160.79,160.92,160.78,160.92,2724
20160901|2016-08-02 11:00,2,160.91,160.93,160.88,160.92,1557
20160901|2016-08-02 11:30,2,160.92,160.99,160.92,160.98,1324
20160901|2016-08-03 01:00,3,160.77,160.84,160.65,160.84,1733
20160901|2016-08-03 01:30,3,160.85,160.95,160.81,160.86,2041
20160901|2016-08-03 02:00,3,160.86,160.94,160.82,160.85,4189
20160901|2016-08-03 02:30,3,160.86,160.99,160.84,160.98,3268
20160901|2016-08-03 03:00,3,160.97,161.01,160.87,160.9,3946
20160901|2016-08-03 03:30,3,160.9,160.98,160.87,160.95,3288
20160901|2016-08-03 04:00,3,160.96,161.03,160.94,161.01,4585
20160901|2016-08-03 04:30,3,161,161.02,160.87,160.87,5209
20160901|2016-08-03 05:00,3,160.88,160.9,160.77,160.82,4156
20160901|2016-08-03 05:30,3,160.82,160.88,160.8,160.84,1637
20160901|2016-08-03 06:00,3,160.85,160.93,160.82,160.91,2829
20160901|2016-08-03 06:30,3,160.91,160.93,160.83,160.85,2002
20160901|2016-08-03 07:00,3,160.85,160.99,160.8,160.98,4167
20160901|2016-08-03 07:30,3,160.98,161.02,160.93,160.94,4360
20160901|2016-08-03 08:00,3,160.94,160.97,160.89,160.95,3164
20160901|2016-08-03 08:30,3,160.95,160.99,160.92,160.96,5005
20160901|2016-08-03 09:00,3,160.98,161.01,160.8,160.82,5361
20160901|2016-08-03 09:30,3,160.82,160.88,160.75,160.88,5531
20160901|2016-08-03 10:00,3,160.88,160.91,160.84,160.91,3338
20160901|2016-08-03 10:30,3,160.92,160.94,160.87,160.9,2295
20160901|2016-08-03 11:00,3,160.91,160.95,160.9,160.95,592
20160901|2016-08-03 11:30,3,160.96,160.97,160.92,160.95,509
20160901|2016-08-04 01:00,4,160.89,161.03,160.88,161,2424
20160901|2016-08-04 01:30,4,161.01,161.02,160.94,160.96,2797
20160901|2016-08-04 02:00,4,160.97,161.04,160.96,160.97,6042
20160901|2016-08-04 02:30,4,160.97,160.98,160.89,160.91,9344
20160901|2016-08-04 03:00,4,160.91,160.91,160.8,160.87,13438
20160901|2016-08-04 03:30,4,160.87,161,160.74,160.99,22850
20160901|2016-08-04 04:00,4,160.99,161.14,160.99,161.12,10634
20160901|2016-08-04 04:30,4,161.12,161.18,161.08,161.1,7635
20160901|2016-08-04 05:00,4,161.1,161.11,160.99,161.04,5644
20160901|2016-08-04 05:30,4,161.04,161.1,161.03,161.07,3307
20160901|2016-08-04 06:00,4,161.08,161.75,161.08,161.55,14105
20160901|2016-08-04 06:30,4,161.56,161.64,161.34,161.4,5616
20160901|2016-08-04 07:00,4,161.4,161.49,161.36,161.41,3333
20160901|2016-08-04 07:30,4,161.41,161.44,161.27,161.36,4707
20160901|2016-08-04 08:00,4,161.35,161.47,161.35,161.39,6266
20160901|2016-08-04 08:30,4,161.4,161.56,161.4,161.55,4489
20160901|2016-08-04 09:00,4,161.55,161.64,161.53,161.59,4308
20160901|2016-08-04 09:30,4,161.6,161.77,161.55,161.73,4685
20160901|2016-08-04 10:00,4,161.73,161.87,161.71,161.77,5860
20160901|2016-08-04 10:30,4,161.77,161.77,161.72,161.72,1437
20160901|2016-08-04 11:00,4,161.73,161.8,161.72,161.79,813
20160901|2016-08-04 11:30,4,161.78,161.85,161.78,161.84,424
20160901|2016-08-05 01:00,5,161.85,161.85,161.71,161.71,1621
20160901|2016-08-05 01:30,5,161.72,161.73,161.67,161.68,1381
20160901|2016-08-05 02:00,5,161.67,161.69,161.59,161.63,2842
20160901|2016-08-05 02:30,5,161.63,161.65,161.54,161.59,1997
20160901|2016-08-05 03:00,5,161.59,161.68,161.56,161.67,2839
20160901|2016-08-05 03:30,5,161.67,161.7,161.63,161.68,2766
20160901|2016-08-05 04:00,5,161.67,161.76,161.64,161.75,3429
20160901|2016-08-05 04:30,5,161.75,161.76,161.67,161.7,1822
20160901|2016-08-05 05:00,5,161.7,161.75,161.69,161.74,2366
20160901|2016-08-05 05:30,5,161.74,161.74,161.64,161.64,1943
20160901|2016-08-05 06:00,5,161.65,161.71,161.63,161.65,1883
20160901|2016-08-05 06:30,5,161.66,161.73,161.63,161.69,1821
20160901|2016-08-05 07:00,5,161.69,161.8,161.67,161.75,2795
20160901|2016-08-05 07:30,5,161.74,161.74,161.41,161.5,9386
20160901|2016-08-05 08:00,5,161.5,161.61,161.45,161.47,5550
20160901|2016-08-05 08:30,5,161.48,161.52,161.38,161.4,3300
20160901|2016-08-05 09:00,5,161.41,161.42,161.31,161.36,3851
20160901|2016-08-05 09:30,5,161.36,161.38,161.27,161.3,2822
20160901|2016-08-05 10:00,5,161.31,161.37,161.31,161.37,3526
20160901|2016-08-05 10:30,5,161.37,161.4,161.35,161.4,1516
20160901|2016-08-05 11:00,5,161.39,161.39,161.35,161.36,575
20160901|2016-08-05 11:30,5,161.37,161.38,161.31,161.32,347
20160901|2016-08-08 01:00,8,161.21,161.21,160.97,161.02,1479
20160901|2016-08-08 01:30,8,161.03,161.2,161.03,161.18,800
20160901|2016-08-08 02:00,8,161.19,161.28,161.19,161.24,2856
20160901|2016-08-08 02:30,8,161.24,161.33,161.2,161.3,2023
20160901|2016-08-08 03:00,8,161.31,161.35,161.27,161.3,2277
20160901|2016-08-08 03:30,8,161.29,161.34,161.26,161.34,2620
20160901|2016-08-08 04:00,8,161.35,161.36,161.25,161.28,3042
20160901|2016-08-08 04:30,8,161.29,161.32,161.22,161.27,2781
20160901|2016-08-08 05:00,8,161.27,161.39,161.27,161.37,2842
20160901|2016-08-08 05:30,8,161.37,161.39,161.31,161.32,1506
20160901|2016-08-08 06:00,8,161.33,161.37,161.3,161.3,812
20160901|2016-08-08 06:30,8,161.3,161.3,161.18,161.18,1611
20160901|2016-08-08 07:00,8,161.17,161.26,161.13,161.24,3005
20160901|2016-08-08 07:30,8,161.24,161.26,161.18,161.22,2438
20160901|2016-08-08 08:00,8,161.21,161.21,161.11,161.12,4145
20160901|2016-08-08 08:30,8,161.12,161.12,160.99,161.06,4204
20160901|2016-08-08 09:00,8,161.06,161.26,161.06,161.24,3150
20160901|2016-08-08 09:30,8,161.24,161.42,161.19,161.38,4125
20160901|2016-08-08 10:00,8,161.39,161.4,161.28,161.37,3473
20160901|2016-08-08 10:30,8,161.37,161.48,161.37,161.43,1147
20160901|2016-08-08 11:00,8,161.42,161.44,161.4,161.42,264
20160901|2016-08-08 11:30,8,161.41,161.44,161.35,161.35,345
20160901|2016-08-09 01:00,9,161.43,161.5,161.37,161.46,1421
20160901|2016-08-09 01:30,9,161.47,161.6,161.47,161.59,1183
20160901|2016-08-09 02:00,9,161.58,161.6,161.53,161.58,2955
20160901|2016-08-09 02:30,9,161.58,161.63,161.53,161.61,2689
20160901|2016-08-09 03:00,9,161.62,161.63,161.5,161.51,3339
20160901|2016-08-09 03:30,9,161.52,161.52,161.38,161.39,3908
20160901|2016-08-09 04:00,9,161.4,161.51,161.37,161.45,4612
20160901|2016-08-09 04:30,9,161.44,161.48,161.41,161.42,3233
20160901|2016-08-09 05:00,9,161.41,161.44,161.32,161.33,2428
20160901|2016-08-09 05:30,9,161.32,161.33,161.29,161.31,2224
20160901|2016-08-09 06:00,9,161.32,161.34,161.25,161.33,2441
20160901|2016-08-09 06:30,9,161.34,161.34,161.2,161.2,2117
20160901|2016-08-09 07:00,9,161.2,161.23,161.15,161.23,3560
20160901|2016-08-09 07:30,9,161.23,161.33,161.23,161.28,2639
20160901|2016-08-09 08:00,9,161.27,161.41,161.27,161.39,2479
20160901|2016-08-09 08:30,9,161.39,161.49,161.38,161.48,3749
20160901|2016-08-09 09:00,9,161.46,161.64,161.46,161.63,5347
20160901|2016-08-09 09:30,9,161.64,161.7,161.6,161.69,4192
20160901|2016-08-09 10:00,9,161.69,161.76,161.62,161.67,3810
20160901|2016-08-09 10:30,9,161.67,161.68,161.6,161.6,1340
20160901|2016-08-09 11:00,9,161.6,161.69,161.6,161.67,377
20160901|2016-08-09 11:30,9,161.68,161.7,161.65,161.66,530
20160901|2016-08-10 01:00,10,161.85,161.97,161.79,161.87,1488
20160901|2016-08-10 01:30,10,161.88,161.94,161.85,161.92,1656
20160901|2016-08-10 02:00,10,161.91,161.94,161.78,161.78,3509
20160901|2016-08-10 02:30,10,161.78,161.82,161.72,161.82,3924
20160901|2016-08-10 03:00,10,161.81,161.89,161.8,161.86,2094
20160901|2016-08-10 03:30,10,161.86,161.99,161.86,161.93,4618
20160901|2016-08-10 04:00,10,161.94,161.95,161.81,161.82,2823
20160901|2016-08-10 04:30,10,161.81,161.95,161.8,161.83,3447
20160901|2016-08-10 05:00,10,161.84,161.88,161.81,161.86,1850
20160901|2016-08-10 05:30,10,161.84,161.9,161.81,161.89,1739
20160901|2016-08-10 06:00,10,161.89,161.95,161.88,161.88,1220
20160901|2016-08-10 06:30,10,161.88,161.92,161.86,161.88,1817
20160901|2016-08-10 07:00,10,161.88,162.11,161.88,162.07,3316
20160901|2016-08-10 07:30,10,162.07,162.23,162.07,162.15,5204
20160901|2016-08-10 08:00,10,162.15,162.16,162.03,162.06,2861
20160901|2016-08-10 08:30,10,162.05,162.17,161.92,161.92,5276
20160901|2016-08-10 09:00,10,161.93,161.99,161.9,161.95,3076
20160901|2016-08-10 09:30,10,161.95,162.12,161.93,162.11,2977
20160901|2016-08-10 10:00,10,162.12,162.14,162.05,162.11,3015
20160901|2016-08-10 10:30,10,162.1,162.15,162.09,162.12,962
20160901|2016-08-10 11:00,10,162.13,162.19,162.12,162.16,484
20160901|2016-08-10 11:30,10,162.15,162.2,162.15,162.19,307
20160901|2016-08-11 01:00,11,162.21,162.22,162.14,162.19,1012
20160901|2016-08-11 01:30,11,162.19,162.2,162.16,162.18,504
20160901|2016-08-11 02:00,11,162.18,162.26,162.1,162.21,2938
20160901|2016-08-11 02:30,11,162.21,162.23,162.15,162.15,2635
20160901|2016-08-11 03:00,11,162.16,162.27,162.14,162.23,5806
20160901|2016-08-11 03:30,11,162.23,162.24,162.1,162.1,3905
20160901|2016-08-11 04:00,11,162.11,162.15,162.07,162.11,2924
20160901|2016-08-11 04:30,11,162.12,162.14,162.05,162.06,2397
20160901|2016-08-11 05:00,11,162.05,162.1,161.99,162.08,4099
20160901|2016-08-11 05:30,11,162.09,162.13,162.06,162.07,2330
20160901|2016-08-11 06:00,11,162.07,162.07,161.98,162,2489
20160901|2016-08-11 06:30,11,162,162.02,161.93,161.96,2198
20160901|2016-08-11 07:00,11,161.96,162.03,161.95,161.99,3004
20160901|2016-08-11 07:30,11,161.99,162.05,161.95,162.05,3057
20160901|2016-08-11 08:00,11,162.05,162.12,162.02,162.11,2981
20160901|2016-08-11 08:30,11,162.12,162.14,161.97,162,3420
20160901|2016-08-11 09:00,11,161.99,162.01,161.94,161.96,2412
20160901|2016-08-11 09:30,11,161.96,162.03,161.94,161.95,2626
20160901|2016-08-11 10:00,11,161.94,161.94,161.84,161.85,3566
20160901|2016-08-11 10:30,11,161.85,161.9,161.85,161.9,837
20160901|2016-08-11 11:00,11,161.9,161.91,161.8,161.81,513
20160901|2016-08-11 11:30,11,161.81,161.84,161.79,161.79,399
20160901|2016-08-12 01:00,12,161.78,161.85,161.69,161.77,990
20160901|2016-08-12 01:30,12,161.77,161.8,161.74,161.8,1176
20160901|2016-08-12 02:00,12,161.79,161.82,161.68,161.68,2397
20160901|2016-08-12 02:30,12,161.68,161.89,161.67,161.85,3309
20160901|2016-08-12 03:00,12,161.85,161.97,161.84,161.91,3048
20160901|2016-08-12 03:30,12,161.9,161.95,161.87,161.9,2890
20160901|2016-08-12 04:00,12,161.91,161.91,161.76,161.77,2823
20160901|2016-08-12 04:30,12,161.77,161.79,161.71,161.74,1922
20160901|2016-08-12 05:00,12,161.75,161.75,161.7,161.72,1839
20160901|2016-08-12 05:30,12,161.72,161.78,161.72,161.78,2357
20160901|2016-08-12 06:00,12,161.78,161.8,161.75,161.8,1010
20160901|2016-08-12 06:30,12,161.8,161.8,161.74,161.75,1827
20160901|2016-08-12 07:00,12,161.75,161.77,161.67,161.73,3689
20160901|2016-08-12 07:30,12,161.74,162.14,161.74,162.04,6803
20160901|2016-08-12 08:00,12,162.05,162.05,161.96,161.99,3230
20160901|2016-08-12 08:30,12,161.99,162.02,161.93,162.01,2342
20160901|2016-08-12 09:00,12,162.01,162.1,161.98,162.09,2653
20160901|2016-08-12 09:30,12,162.1,162.1,162.03,162.08,3029
20160901|2016-08-12 10:00,12,162.08,162.09,161.92,162.01,3396
20160901|2016-08-12 10:30,12,162.01,162.06,162.01,162.03,917
20160901|2016-08-12 11:00,12,162.04,162.04,161.93,161.94,431
20160901|2016-08-12 11:30,12,161.94,161.95,161.89,161.91,282
20160901|2016-08-15 01:00,15,161.89,161.98,161.86,161.94,1183
20160901|2016-08-15 01:30,15,161.94,162.01,161.89,161.99,545
20160901|2016-08-15 02:00,15,161.98,162.07,161.93,162.06,2403
20160901|2016-08-15 02:30,15,162.05,162.07,161.93,162,1939
20160901|2016-08-15 03:00,15,162.01,162.07,162,162.07,2843
20160901|2016-08-15 03:30,15,162.08,162.14,162.07,162.13,2490
20160901|2016-08-15 04:00,15,162.14,162.15,162.1,162.12,1788
20160901|2016-08-15 04:30,15,162.12,162.13,162.06,162.07,1960
20160901|2016-08-15 05:00,15,162.07,162.1,162.06,162.06,1051
20160901|2016-08-15 05:30,15,162.06,162.06,161.96,161.98,1328
20160901|2016-08-15 06:00,15,161.98,162.04,161.97,162.02,1447
20160901|2016-08-15 06:30,15,162.02,162.11,161.99,162.09,1492
20160901|2016-08-15 07:00,15,162.1,162.12,161.91,161.93,1999
20160901|2016-08-15 07:30,15,161.93,161.95,161.62,161.62,6917
20160901|2016-08-15 08:00,15,161.62,161.65,161.56,161.6,3513
20160901|2016-08-15 08:30,15,161.6,161.6,161.42,161.46,4181
20160901|2016-08-15 09:00,15,161.46,161.57,161.43,161.53,3657
20160901|2016-08-15 09:30,15,161.53,161.64,161.51,161.61,2538
20160901|2016-08-15 10:00,15,161.62,161.62,161.48,161.58,2704
20160901|2016-08-15 10:30,15,161.58,161.65,161.58,161.64,1360
20160901|2016-08-15 11:00,15,161.63,161.67,161.6,161.62,619
20160901|2016-08-15 11:30,15,161.63,161.64,161.59,161.62,294
20160901|2016-08-16 01:00,16,161.7,161.8,161.65,161.77,1484
20160901|2016-08-16 01:30,16,161.77,161.79,161.7,161.78,644
20160901|2016-08-16 02:00,16,161.79,161.82,161.73,161.79,2217
20160901|2016-08-16 02:30,16,161.78,161.83,161.74,161.76,3065
20160901|2016-08-16 03:00,16,161.76,161.8,161.69,161.72,4232
20160901|2016-08-16 03:30,16,161.71,161.83,161.68,161.83,2403
20160901|2016-08-16 04:00,16,161.82,161.83,161.69,161.69,2970
20160901|2016-08-16 04:30,16,161.69,161.74,161.68,161.71,1548
20160901|2016-08-16 05:00,16,161.72,161.79,161.71,161.77,3134
20160901|2016-08-16 05:30,16,161.77,161.83,161.73,161.73,4128
20160901|2016-08-16 06:00,16,161.73,161.73,161.67,161.67,1708
20160901|2016-08-16 06:30,16,161.68,161.77,161.68,161.77,985
20160901|2016-08-16 07:00,16,161.76,161.8,161.7,161.79,1739
20160901|2016-08-16 07:30,16,161.79,161.85,161.54,161.7,7408
20160901|2016-08-16 08:00,16,161.69,161.7,161.47,161.51,3067
20160901|2016-08-16 08:30,16,161.51,161.56,161.26,161.26,5572
20160901|2016-08-16 09:00,16,161.25,161.26,161.03,161.05,8241
20160901|2016-08-16 09:30,16,161.05,161.18,161,161.02,5740
20160901|2016-08-16 10:00,16,161.02,161.05,160.86,160.94,6221
20160901|2016-08-16 10:30,16,160.93,160.96,160.89,160.93,1651
20160901|2016-08-16 11:00,16,160.93,160.94,160.9,160.93,487
20160901|2016-08-16 11:30,16,160.93,161.02,160.92,160.98,624
20160901|2016-08-17 01:00,17,161.01,161.14,160.97,161.13,2028
20160901|2016-08-17 01:30,17,161.14,161.23,161.14,161.22,1478
20160901|2016-08-17 02:00,17,161.21,161.25,161.16,161.21,4266
20160901|2016-08-17 02:30,17,161.2,161.25,161.08,161.09,3192
20160901|2016-08-17 03:00,17,161.1,161.21,161.1,161.12,5386
20160901|2016-08-17 03:30,17,161.11,161.15,161.04,161.06,3834
20160901|2016-08-17 04:00,17,161.05,161.13,161,161.04,3660
20160901|2016-08-17 04:30,17,161.05,161.08,160.96,161.01,3935
20160901|2016-08-17 05:00,17,161.01,161.02,160.94,161,3216
20160901|2016-08-17 05:30,17,161,161.03,160.95,160.96,3886
20160901|2016-08-17 06:00,17,160.96,161.08,160.96,161.08,1861
20160901|2016-08-17 06:30,17,161.07,161.14,161.05,161.1,1941
20160901|2016-08-17 07:00,17,161.1,161.15,161.06,161.1,2735
20160901|2016-08-17 07:30,17,161.1,161.11,161.03,161.03,2421
20160901|2016-08-17 08:00,17,161.02,161.14,161.02,161.14,2741
20160901|2016-08-17 08:30,17,161.13,161.22,161.08,161.22,4133
20160901|2016-08-17 09:00,17,161.23,161.37,161.22,161.36,4486
20160901|2016-08-17 09:30,17,161.35,161.36,161.23,161.35,4528
20160901|2016-08-17 10:00,17,161.34,161.34,161.21,161.26,3497
20160901|2016-08-17 10:30,17,161.26,161.3,161.25,161.27,1319
20160901|2016-08-17 11:00,17,161.26,161.33,161.25,161.32,532
20160901|2016-08-17 11:30,17,161.32,161.33,161.23,161.28,306
20160901|2016-08-18 01:00,18,161.49,161.76,161.49,161.64,3201
20160901|2016-08-18 01:30,18,161.65,161.69,161.63,161.63,1082
20160901|2016-08-18 02:00,18,161.63,161.74,161.61,161.66,3991
20160901|2016-08-18 02:30,18,161.66,161.7,161.62,161.69,3324
20160901|2016-08-18 03:00,18,161.69,161.7,161.53,161.54,3967
20160901|2016-08-18 03:30,18,161.53,161.54,161.43,161.48,3994
20160901|2016-08-18 04:00,18,161.48,161.54,161.44,161.54,3396
20160901|2016-08-18 04:30,18,161.55,161.57,161.52,161.56,1830
20160901|2016-08-18 05:00,18,161.57,161.57,161.49,161.49,1387
20160901|2016-08-18 05:30,18,161.49,161.55,161.48,161.53,1085
20160901|2016-08-18 06:00,18,161.53,161.63,161.52,161.6,1514
20160901|2016-08-18 06:30,18,161.6,161.63,161.55,161.63,1510
20160901|2016-08-18 07:00,18,161.63,161.71,161.59,161.66,2300
20160901|2016-08-18 07:30,18,161.66,161.73,161.6,161.68,3090
20160901|2016-08-18 08:00,18,161.68,161.76,161.67,161.71,2725
20160901|2016-08-18 08:30,18,161.72,161.79,161.68,161.73,3043
20160901|2016-08-18 09:00,18,161.73,161.73,161.62,161.62,2583
20160901|2016-08-18 09:30,18,161.61,161.69,161.6,161.68,3401
20160901|2016-08-18 10:00,18,161.67,161.78,161.65,161.75,2553
20160901|2016-08-18 10:30,18,161.76,161.79,161.72,161.72,883
20160901|2016-08-18 11:00,18,161.72,161.77,161.7,161.73,660
20160901|2016-08-18 11:30,18,161.73,161.76,161.69,161.74,436
20160901|2016-08-19 01:00,19,161.71,161.78,161.65,161.76,957
20160901|2016-08-19 01:30,19,161.77,161.78,161.68,161.68,1232
20160901|2016-08-19 02:00,19,161.68,161.75,161.63,161.72,3068
20160901|2016-08-19 02:30,19,161.72,161.74,161.67,161.71,2874
20160901|2016-08-19 03:00,19,161.71,161.74,161.68,161.71,1947
20160901|2016-08-19 03:30,19,161.7,161.78,161.69,161.78,1709
20160901|2016-08-19 04:00,19,161.79,161.8,161.77,161.78,2105
20160901|2016-08-19 04:30,19,161.79,161.81,161.76,161.77,2747
20160901|2016-08-19 05:00,19,161.78,161.79,161.69,161.69,1466
20160901|2016-08-19 05:30,19,161.69,161.7,161.63,161.65,1667
20160901|2016-08-19 06:00,19,161.65,161.68,161.6,161.61,1589
20160901|2016-08-19 06:30,19,161.6,161.62,161.55,161.55,2492
20160901|2016-08-19 07:00,19,161.54,161.54,161.4,161.43,3123
20160901|2016-08-19 07:30,19,161.43,161.47,161.38,161.42,2991
20160901|2016-08-19 08:00,19,161.41,161.41,161.29,161.32,2848
20160901|2016-08-19 08:30,19,161.32,161.43,161.32,161.38,3152
20160901|2016-08-19 09:00,19,161.37,161.37,161.09,161.19,5726
20160901|2016-08-19 09:30,19,161.19,161.23,161.15,161.16,3157
20160901|2016-08-19 10:00,19,161.17,161.2,161.04,161.06,3062
20160901|2016-08-19 10:30,19,161.06,161.08,160.98,161.04,1688
20160901|2016-08-19 11:00,19,161.03,161.15,161.03,161.15,602
20160901|2016-08-19 11:30,19,161.14,161.26,161.14,161.26,695
20160901|2016-08-19 12:00,19,161.25,161.25,161.25,161.25,2
20160901|2016-08-22 01:00,22,161.12,161.24,161.1,161.19,1677
20160901|2016-08-22 01:30,22,161.19,161.28,161.17,161.24,1553
20160901|2016-08-22 02:00,22,161.24,161.4,161.24,161.39,3566
20160901|2016-08-22 02:30,22,161.4,161.42,161.34,161.35,4108
20160901|2016-08-22 03:00,22,161.36,161.36,161.21,161.31,4685
20160901|2016-08-22 03:30,22,161.31,161.34,161.29,161.3,2981
20160901|2016-08-22 04:00,22,161.3,161.37,161.3,161.35,2001
20160901|2016-08-22 04:30,22,161.36,161.38,161.31,161.36,1985
20160901|2016-08-22 05:00,22,161.36,161.5,161.36,161.46,2265
20160901|2016-08-22 05:30,22,161.45,161.47,161.4,161.46,1965
20160901|2016-08-22 06:00,22,161.47,161.53,161.46,161.49,1853
20160901|2016-08-22 06:30,22,161.5,161.58,161.49,161.53,2461
20160901|2016-08-22 07:00,22,161.54,161.71,161.54,161.67,3000
20160901|2016-08-22 07:30,22,161.68,161.74,161.63,161.74,3529
20160901|2016-08-22 08:00,22,161.74,161.76,161.66,161.67,3615
20160901|2016-08-22 08:30,22,161.67,161.7,161.61,161.62,3194
20160901|2016-08-22 09:00,22,161.61,161.66,161.6,161.66,2300
20160901|2016-08-22 09:30,22,161.66,161.7,161.62,161.68,3774
20160901|2016-08-22 10:00,22,161.68,161.71,161.63,161.69,2735
20160901|2016-08-22 10:30,22,161.7,161.79,161.7,161.75,1033
20160901|2016-08-22 11:00,22,161.76,161.79,161.75,161.78,526
20160901|2016-08-22 11:30,22,161.78,161.79,161.65,161.68,716
20160901|2016-08-22 12:00,22,161.68,161.68,161.68,161.68,1
20160901|2016-08-23 01:00,23,161.63,161.77,161.63,161.75,717
20160901|2016-08-23 01:30,23,161.75,161.8,161.73,161.74,558
20160901|2016-08-23 02:00,23,161.73,161.73,161.64,161.71,2632
20160901|2016-08-23 02:30,23,161.71,161.71,161.56,161.58,3702
20160901|2016-08-23 03:00,23,161.58,161.64,161.56,161.58,3852
20160901|2016-08-23 03:30,23,161.58,161.6,161.53,161.54,2776
20160901|2016-08-23 04:00,23,161.54,161.57,161.5,161.54,7011
20160901|2016-08-23 04:30,23,161.54,161.59,161.53,161.55,2074
20160901|2016-08-23 05:00,23,161.56,161.56,161.45,161.5,1734
20160901|2016-08-23 05:30,23,161.5,161.57,161.48,161.55,1574
20160901|2016-08-23 06:00,23,161.55,161.56,161.5,161.54,1535
20160901|2016-08-23 06:30,23,161.54,161.59,161.51,161.58,1390
20160901|2016-08-23 07:00,23,161.57,161.69,161.56,161.67,2890
20160901|2016-08-23 07:30,23,161.67,161.76,161.67,161.72,3236
20160901|2016-08-23 08:00,23,161.73,161.86,161.7,161.83,4235
20160901|2016-08-23 08:30,23,161.84,161.94,161.76,161.84,6025
20160901|2016-08-23 09:00,23,161.82,161.9,161.8,161.85,5731
20160901|2016-08-23 09:30,23,161.85,161.87,161.75,161.76,3504
20160901|2016-08-23 10:00,23,161.75,161.76,161.68,161.68,2741
20160901|2016-08-23 10:30,23,161.68,161.79,161.68,161.78,923
20160901|2016-08-23 11:00,23,161.78,161.79,161.73,161.76,471
20160901|2016-08-23 11:30,23,161.75,161.75,161.7,161.71,272
20160901|2016-08-23 12:00,23,161.72,161.72,161.72,161.72,1
20160901|2016-08-24 01:00,24,161.74,161.83,161.68,161.7,1756
20160901|2016-08-24 01:30,24,161.7,161.78,161.69,161.74,1299
20160901|2016-08-24 02:00,24,161.74,161.76,161.59,161.62,3663
20160901|2016-08-24 02:30,24,161.61,161.63,161.54,161.6,2778
20160901|2016-08-24 03:00,24,161.6,161.77,161.58,161.74,4055
20160901|2016-08-24 03:30,24,161.74,161.78,161.68,161.69,3684
20160901|2016-08-24 04:00,24,161.7,161.73,161.65,161.65,2530
20160901|2016-08-24 04:30,24,161.65,161.71,161.62,161.63,1562
20160901|2016-08-24 05:00,24,161.63,161.65,161.6,161.64,2241
20160901|2016-08-24 05:30,24,161.63,161.65,161.58,161.58,1601
20160901|2016-08-24 06:00,24,161.58,161.63,161.56,161.61,1851
20160901|2016-08-24 06:30,24,161.62,161.67,161.61,161.66,2314
20160901|2016-08-24 07:00,24,161.66,161.7,161.65,161.7,2983
20160901|2016-08-24 07:30,24,161.7,161.71,161.62,161.63,3526
20160901|2016-08-24 08:00,24,161.63,161.72,161.62,161.7,1970
20160901|2016-08-24 08:30,24,161.7,161.74,161.64,161.67,2898
20160901|2016-08-24 09:00,24,161.66,161.68,161.45,161.5,4385
20160901|2016-08-24 09:30,24,161.5,161.62,161.48,161.61,3607
20160901|2016-08-24 10:00,24,161.6,161.69,161.56,161.69,3379
20160901|2016-08-24 10:30,24,161.69,161.7,161.64,161.68,1081
20160901|2016-08-24 11:00,24,161.69,161.75,161.68,161.74,464
20160901|2016-08-24 11:30,24,161.74,161.78,161.71,161.73,640
20160901|2016-08-25 01:00,25,161.67,161.67,161.56,161.65,1052
20160901|2016-08-25 01:30,25,161.65,161.7,161.61,161.65,1454
20160901|2016-08-25 02:00,25,161.65,161.68,161.52,161.6,4110
20160901|2016-08-25 02:30,25,161.6,161.65,161.57,161.63,3252
20160901|2016-08-25 03:00,25,161.63,161.7,161.57,161.58,3456
20160901|2016-08-25 03:30,25,161.58,161.65,161.57,161.63,2921
20160901|2016-08-25 04:00,25,161.63,161.64,161.55,161.55,1981
20160901|2016-08-25 04:30,25,161.54,161.58,161.53,161.54,2463
20160901|2016-08-25 05:00,25,161.53,161.58,161.53,161.58,2605
20160901|2016-08-25 05:30,25,161.58,161.6,161.54,161.57,2447
20160901|2016-08-25 06:00,25,161.56,161.56,161.52,161.56,1532
20160901|2016-08-25 06:30,25,161.56,161.57,161.38,161.44,3066
20160901|2016-08-25 07:00,25,161.43,161.44,161.38,161.41,1952
20160901|2016-08-25 07:30,25,161.4,161.4,161.19,161.19,5549
20160901|2016-08-25 08:00,25,161.18,161.24,161.15,161.18,6102
20160901|2016-08-25 08:30,25,161.19,161.26,161.15,161.24,6613
20160901|2016-08-25 09:00,25,161.24,161.38,161.24,161.34,3608
20160901|2016-08-25 09:30,25,161.34,161.5,161.33,161.48,3248
20160901|2016-08-25 10:00,25,161.48,161.56,161.43,161.49,3731
20160901|2016-08-25 10:30,25,161.49,161.49,161.42,161.42,1273
20160901|2016-08-25 11:00,25,161.43,161.48,161.42,161.48,294
20160901|2016-08-25 11:30,25,161.47,161.51,161.44,161.48,477
20160901|2016-08-25 12:00,25,161.47,161.47,161.47,161.47,4
20160901|2016-08-26 01:00,26,161.54,161.59,161.52,161.54,1184
20160901|2016-08-26 01:30,26,161.54,161.56,161.49,161.5,1304
20160901|2016-08-26 02:00,26,161.5,161.52,161.43,161.49,3133
20160901|2016-08-26 02:30,26,161.5,161.55,161.47,161.52,1922
20160901|2016-08-26 03:00,26,161.52,161.54,161.44,161.51,2695
20160901|2016-08-26 03:30,26,161.51,161.56,161.46,161.5,2558
20160901|2016-08-26 04:00,26,161.51,161.52,161.4,161.41,2567
20160901|2016-08-26 04:30,26,161.41,161.47,161.36,161.46,2207
20160901|2016-08-26 05:00,26,161.47,161.51,161.39,161.44,3584
20160901|2016-08-26 05:30,26,161.44,161.46,161.39,161.42,2098
20160901|2016-08-26 06:00,26,161.43,161.47,161.41,161.46,1052
20160901|2016-08-26 06:30,26,161.46,161.48,161.43,161.48,1797
20160901|2016-08-26 07:00,26,161.48,161.53,161.46,161.48,1889
20160901|2016-08-26 07:30,26,161.48,161.57,161.45,161.52,3481
20160901|2016-08-26 08:00,26,161.52,161.57,161.45,161.49,3400
20160901|2016-08-26 08:30,26,161.49,161.58,161.48,161.49,2744
20160901|2016-08-26 09:00,26,161.49,161.77,161.27,161.66,13224
20160901|2016-08-26 09:30,26,161.67,161.72,161.62,161.68,3580
20160901|2016-08-26 10:00,26,161.67,161.74,161.64,161.64,4749
20160901|2016-08-26 10:30,26,161.65,161.66,161.33,161.34,3886
20160901|2016-08-26 11:00,26,161.34,161.36,161.21,161.22,2462
20160901|2016-08-26 11:30,26,161.22,161.34,161.18,161.3,1351
20160901|2016-08-26 12:00,26,161.28,161.28,161.28,161.28,2
20160901|2016-08-29 01:00,29,160.96,160.96,160.56,160.8,6220
20160901|2016-08-29 01:30,29,160.8,160.84,160.78,160.82,3821
20160901|2016-08-29 02:00,29,160.83,161.11,160.79,161.11,4079
20160901|2016-08-29 02:30,29,161.1,161.18,161.09,161.15,2976
20160901|2016-08-29 03:00,29,161.14,161.2,161.12,161.14,1896
20160901|2016-08-29 03:30,29,161.14,161.22,161.14,161.15,3097
20160901|2016-08-29 04:00,29,161.14,161.15,161.05,161.11,1994
20160901|2016-08-29 04:30,29,161.11,161.11,161.04,161.08,1356
20160901|2016-08-29 05:00,29,161.09,161.13,161.02,161.03,1426
20160901|2016-08-29 05:30,29,161.02,161.02,160.9,160.91,1985
20160901|2016-08-29 06:00,29,160.91,160.97,160.89,160.96,1554
20160901|2016-08-29 06:30,29,160.96,160.97,160.91,160.92,1024
20160901|2016-08-29 07:00,29,160.92,161.13,160.91,161.11,2596
20160901|2016-08-29 07:30,29,161.11,161.21,161.08,161.19,2553
20160901|2016-08-29 08:00,29,161.19,161.32,161.18,161.3,3434
20160901|2016-08-29 08:30,29,161.3,161.36,161.29,161.34,1525
20160901|2016-08-29 09:00,29,161.34,161.38,161.33,161.36,1633
20160901|2016-08-29 09:30,29,161.35,161.49,161.34,161.47,3359
20160901|2016-08-29 10:00,29,161.46,161.52,161.45,161.51,3788
20160901|2016-08-29 10:30,29,161.51,161.53,161.46,161.46,825
20160901|2016-08-29 11:00,29,161.46,161.5,161.46,161.46,304
20160901|2016-08-29 11:30,29,161.46,161.53,161.45,161.52,345
20160901|2016-08-30 01:00,30,161.47,161.56,161.39,161.41,1614
20160901|2016-08-30 01:30,30,161.4,161.44,161.36,161.44,1026
20160901|2016-08-30 02:00,30,161.44,161.47,161.32,161.38,3749
20160901|2016-08-30 02:30,30,161.39,161.4,161.31,161.35,2881
20160901|2016-08-30 03:00,30,161.35,161.49,161.34,161.46,3967
20160901|2016-08-30 03:30,30,161.46,161.5,161.41,161.5,3241
20160901|2016-08-30 04:00,30,161.5,161.54,161.48,161.49,3698
20160901|2016-08-30 04:30,30,161.5,161.5,161.44,161.44,3520
20160901|2016-08-30 05:00,30,161.45,161.52,161.44,161.52,1701
20160901|2016-08-30 05:30,30,161.52,161.64,161.47,161.57,3817
20160901|2016-08-30 06:00,30,161.57,161.68,161.55,161.66,2786
20160901|2016-08-30 06:30,30,161.65,161.74,161.64,161.67,4404
20160901|2016-08-30 07:00,30,161.67,161.74,161.59,161.62,5657
20160901|2016-08-30 07:30,30,161.61,161.69,161.61,161.66,3606
20160901|2016-08-30 08:00,30,161.66,161.75,161.63,161.74,5213
20160901|2016-08-30 08:30,30,161.74,161.82,161.67,161.73,5686
20160901|2016-08-30 09:00,30,161.72,161.8,161.68,161.8,5546
20160901|2016-08-30 09:30,30,161.8,161.84,161.71,161.72,4317
20160901|2016-08-30 10:00,30,161.73,161.74,161.66,161.71,3774
20160901|2016-08-30 10:30,30,161.7,161.71,161.66,161.67,1296
20160901|2016-08-30 11:00,30,161.68,161.71,161.65,161.65,527
20160901|2016-08-30 11:30,30,161.64,161.69,161.64,161.68,526
20160901|2016-08-31 01:00,31,161.71,161.72,161.59,161.63,893
20160901|2016-08-31 01:30,31,161.64,161.64,161.59,161.62,863
20160901|2016-08-31 02:00,31,161.62,161.68,161.55,161.68,3043
20160901|2016-08-31 02:30,31,161.68,161.68,161.61,161.67,3226
20160901|2016-08-31 03:00,31,161.68,161.72,161.6,161.62,3991
20160901|2016-08-31 03:30,31,161.62,161.67,161.6,161.65,2728
20160901|2016-08-31 04:00,31,161.65,161.74,161.64,161.73,2972
20160901|2016-08-31 04:30,31,161.72,161.73,161.65,161.69,3714
20160901|2016-08-31 05:00,31,161.69,161.69,161.58,161.6,3383
20160901|2016-08-31 05:30,31,161.6,161.62,161.55,161.6,3125
20160901|2016-08-31 06:00,31,161.61,161.62,161.55,161.59,2190
20160901|2016-08-31 06:30,31,161.58,161.61,161.55,161.55,5786
20160901|2016-08-31 07:00,31,161.54,161.61,161.47,161.51,5585
20160901|2016-08-31 07:30,31,161.5,161.6,161.47,161.53,3874
20160901|2016-08-31 08:00,31,161.52,161.63,161.49,161.5,3175
20160901|2016-08-31 08:30,31,161.5,161.6,161.43,161.57,5666
20160901|2016-08-31 09:00,31,161.57,161.65,161.57,161.61,5253
20160901|2016-08-31 09:30,31,161.62,161.64,161.46,161.5,5615
20160901|2016-08-31 10:00,31,161.5,161.53,161.2,161.23,14906
20160901|2016-08-31 10:30,31,161.23,161.28,161.23,161.26,2902
20160901|2016-08-31 11:00,31,161.26,161.27,161.24,161.25,1104
20160901|2016-08-31 11:30,31,161.25,161.3,161.25,161.27,546
20160901|2016-09-01 01:00,1,161.17,161.2,161.06,161.11,2755
20160901|2016-09-01 01:30,1,161.1,161.17,161.09,161.09,1756
20160901|2016-09-01 02:00,1,161.09,161.12,161.05,161.08,4973
20160901|2016-09-01 02:30,1,161.09,161.1,161.01,161.02,9288
20160901|2016-09-01 03:00,1,161.02,161.03,160.91,160.98,14989
20160901|2016-09-01 03:30,1,160.97,161.09,160.86,161.08,40589
20160901|2016-09-01 04:00,1,161.07,161.2,161.04,161.1,17703
20160901|2016-09-01 04:30,1,161.09,161.18,161.07,161.13,7020
20160901|2016-09-01 05:00,1,161.13,161.16,161.07,161.12,5718
20160901|2016-09-01 05:30,1,161.11,161.22,161.1,161.21,3015
20160901|2016-09-01 06:00,1,161.21,161.33,161.18,161.3,4153
20160901|2016-09-01 06:30,1,161.3,161.33,161.25,161.28,4591
20160901|2016-09-01 07:00,1,161.28,161.3,161.22,161.22,4385
20160901|2016-09-01 07:30,1,161.21,161.21,161.09,161.15,4699
20160901|2016-09-01 08:00,1,161.14,161.17,161.02,161.04,5193
20160901|2016-09-01 08:30,1,161.03,161.13,160.98,161.07,10025
20160901|2016-09-01 09:00,1,161.08,161.25,161.08,161.18,8496
20160901|2016-09-01 09:30,1,161.17,161.26,161.07,161.25,9938
20160901|2016-09-01 10:00,1,161.25,161.31,161.19,161.29,6779
20160901|2016-09-01 10:30,1,161.29,161.33,161.26,161.29,2847
20160901|2016-09-01 11:00,1,161.29,161.3,161.26,161.27,732
20160901|2016-09-01 11:30,1,161.27,161.34,161.25,161.34,380
20160901|2016-09-01 12:00,1,161.34,161.34,161.34,161.34,1
20160901|2016-09-02 01:00,2,161.28,161.28,161.16,161.18,1442
20160901|2016-09-02 01:30,2,161.18,161.24,161.13,161.24,2393
20160901|2016-09-02 02:00,2,161.24,161.24,161.07,161.14,3718
20160901|2016-09-02 02:30,2,161.15,161.25,161.15,161.19,6178
20160901|2016-09-02 03:00,2,161.19,161.31,161.17,161.27,3863
20160901|2016-09-02 03:30,2,161.26,161.31,161.23,161.3,1893
20160901|2016-09-02 04:00,2,161.29,161.3,161.22,161.27,3292
20160901|2016-09-02 04:30,2,161.27,161.37,161.27,161.37,3053
20160901|2016-09-02 05:00,2,161.37,161.37,161.27,161.3,3042
20160901|2016-09-02 05:30,2,161.3,161.31,161.25,161.27,2974
20160901|2016-09-02 06:00,2,161.27,161.32,161.24,161.28,3068
20160901|2016-09-02 06:30,2,161.29,161.31,161.25,161.3,1787
20160901|2016-09-02 07:00,2,161.31,161.46,161.28,161.46,3117
20160901|2016-09-02 07:30,2,161.46,161.63,161.24,161.29,12193
20160901|2016-09-02 08:00,2,161.29,161.32,161.11,161.17,9409
20160901|2016-09-02 08:30,2,161.17,161.21,161.12,161.16,5739
20160901|2016-09-02 09:00,2,161.16,161.18,161,161.07,12130
20160901|2016-09-02 09:30,2,161.07,161.08,160.93,161.03,5957
20160901|2016-09-02 10:00,2,161.02,161.08,160.97,161.08,4439
20160901|2016-09-02 10:30,2,161.08,161.13,161.03,161.13,1505
20160901|2016-09-02 11:00,2,161.13,161.17,161.1,161.17,714
20160901|2016-09-02 11:30,2,161.18,161.28,161.17,161.21,992
20160901|2016-09-05 01:00,5,161.15,161.33,161.11,161.31,1437
20160901|2016-09-05 01:30,5,161.32,161.4,161.3,161.39,1195
20160901|2016-09-05 02:00,5,161.38,161.45,161.28,161.29,3086
20160901|2016-09-05 02:30,5,161.28,161.34,161.24,161.29,3550
20160901|2016-09-05 03:00,5,161.3,161.34,161.25,161.29,3225
20160901|2016-09-05 03:30,5,161.29,161.29,161.22,161.25,4218
20160901|2016-09-05 04:00,5,161.25,161.26,161.15,161.18,2750
20160901|2016-09-05 04:30,5,161.18,161.2,161.13,161.19,3564
20160901|2016-09-05 05:00,5,161.19,161.28,161.19,161.26,1117
20160901|2016-09-05 05:30,5,161.26,161.28,161.21,161.27,1559
20160901|2016-09-05 06:00,5,161.27,161.33,161.27,161.31,1307
20160901|2016-09-05 06:30,5,161.31,161.39,161.3,161.37,1570
20160901|2016-09-05 07:00,5,161.37,161.43,161.37,161.42,1620
20160901|2016-09-05 07:30,5,161.42,161.49,161.4,161.47,1864
20160901|2016-09-05 08:00,5,161.47,161.49,161.28,161.29,4203
20160901|2016-09-05 08:30,5,161.29,161.37,161.27,161.3,2374
20160901|2016-09-05 09:00,5,161.29,161.36,161.26,161.32,1909
20160901|2016-09-05 09:30,5,161.31,161.38,161.31,161.38,4353
20160901|2016-09-05 10:00,5,161.38,161.41,161.27,161.32,3401
20160901|2016-09-05 10:30,5,161.32,161.33,161.27,161.29,1227
20160901|2016-09-05 11:00,5,161.29,161.36,161.29,161.34,354
20160901|2016-09-05 11:30,5,161.35,161.39,161.35,161.38,190
20160901|2016-09-06 01:00,6,161.43,161.44,161.3,161.31,6481
20160901|2016-09-06 01:30,6,161.31,161.38,161.31,161.34,950
20160901|2016-09-06 02:00,6,161.34,161.41,161.29,161.4,3407
20160901|2016-09-06 02:30,6,161.4,161.44,161.38,161.4,3693
20160901|2016-09-06 03:00,6,161.4,161.52,161.4,161.52,5554
20160901|2016-09-06 03:30,6,161.53,161.54,161.48,161.5,4325
20160901|2016-09-06 04:00,6,161.51,161.67,161.5,161.67,5037
20160901|2016-09-06 04:30,6,161.67,161.74,161.63,161.71,3601
20160901|2016-09-06 05:00,6,161.72,161.77,161.68,161.69,3458
20160901|2016-09-06 05:30,6,161.7,161.72,161.64,161.66,2358
20160901|2016-09-06 06:00,6,161.67,161.85,161.67,161.8,3434
20160901|2016-09-06 06:30,6,161.81,161.89,161.78,161.85,2989
20160901|2016-09-06 07:00,6,161.85,161.89,161.8,161.87,3305
20160901|2016-09-06 07:30,6,161.87,161.96,161.85,161.95,4822
20160901|2016-09-06 08:00,6,161.95,161.97,161.87,161.9,4670
20160901|2016-09-06 08:30,6,161.9,161.93,161.85,161.89,5638
20160901|2016-09-06 09:00,6,161.9,162.28,161.9,162.21,11679
20160901|2016-09-06 09:30,6,162.21,162.24,162.09,162.12,4606
20160901|2016-09-06 10:00,6,162.13,162.25,162.08,162.19,5164
20160901|2016-09-06 10:30,6,162.19,162.32,162.18,162.29,1907
20160901|2016-09-06 11:00,6,162.28,162.31,162.26,162.29,416
20160901|2016-09-06 11:30,6,162.3,162.36,162.28,162.29,459
20160901|2016-09-06 12:00,6,162.33,162.35,162.33,162.35,5
20160901|2016-09-07 01:00,7,162.25,162.48,162.24,162.33,659
20160901|2016-09-07 01:30,7,162.33,162.34,162.27,162.32,285
20160901|2016-09-07 02:00,7,162.27,162.38,162.27,162.38,1339
20160901|2016-09-07 02:30,7,162.39,162.4,162.31,162.32,966
20160901|2016-09-07 03:00,7,162.32,162.33,162.25,162.26,1125
20160901|2016-09-07 03:30,7,162.25,162.29,162.22,162.26,689
20160901|2016-09-07 04:00,7,162.26,162.31,162.25,162.29,342
20160901|2016-09-07 04:30,7,162.31,162.35,162.27,162.29,308
20160901|2016-09-07 05:00,7,162.3,162.35,162.3,162.31,180
20160901|2016-09-07 05:30,7,162.32,162.36,162.31,162.34,371
20160901|2016-09-07 06:00,7,162.34,162.41,162.34,162.38,281
20160901|2016-09-07 06:30,7,162.4,162.47,162.4,162.44,285
20160901|2016-09-07 07:00,7,162.45,162.47,162.4,162.47,44
20160901|2016-09-07 07:30,7,162.5,162.53,162.47,162.52,69
20160901|2016-09-07 08:00,7,162.49,162.54,162.43,162.45,82
20160901|2016-09-07 08:30,7,162.46,162.5,162.44,162.47,237
20160901|2016-09-07 09:00,7,162.53,162.55,162.5,162.51,562
20160901|2016-09-07 09:30,7,162.49,162.5,162.39,162.45,851
20160901|2016-09-07 10:00,7,162.47,162.52,162.46,162.52,292
20160901|2016-09-07 10:30,7,162.5,162.51,162.49,162.49,28
20160901|2016-09-07 11:00,7,162.5,162.5,162.5,162.5,10
20160901|2016-09-07 11:30,7,162.52,162.52,162.52,162.52,1
20160901|2016-09-08 01:00,8,162.47,162.47,162.47,162.47,50
20160901|2016-09-08 01:30,8,162.52,162.52,162.52,162.52,100
20160901|2016-09-08 02:00,8,162.57,162.57,162.51,162.51,4
20160901|2016-09-08 03:00,8,162.49,162.49,162.48,162.48,68
20160901|2016-09-08 03:30,8,162.39,162.39,162.38,162.38,100
20160901|2016-09-08 05:00,8,162.41,162.51,162.38,162.44,1344
20160901|2016-09-08 05:30,8,162.44,162.44,162.44,162.44,2
20161201|2016-08-09 03:00,9,159.56,159.56,159.56,159.56,1
20161201|2016-08-16 09:30,16,159.05,159.05,159.05,159.05,3
20161201|2016-08-17 04:00,17,159.08,159.08,159.08,159.08,1
20161201|2016-08-17 10:30,17,159.26,159.26,159.26,159.26,1
20161201|2016-08-18 07:00,18,159.64,159.64,159.64,159.64,1
20161201|2016-08-22 10:00,22,159.67,159.67,159.67,159.67,1
20161201|2016-08-22 11:30,22,159.69,159.69,159.65,159.65,2
20161201|2016-08-23 03:00,23,159.54,159.59,159.53,159.54,470
20161201|2016-08-24 02:00,24,159.64,159.64,159.58,159.58,3
20161201|2016-08-24 05:00,24,159.58,159.58,159.58,159.58,8
20161201|2016-08-24 05:30,24,159.6,159.6,159.6,159.6,1
20161201|2016-08-25 01:00,25,159.57,159.57,159.57,159.57,6
20161201|2016-08-25 04:00,25,159.58,159.58,159.58,159.58,20
20161201|2016-08-25 05:00,25,159.52,159.52,159.52,159.52,16
20161201|2016-08-25 06:30,25,159.4,159.4,159.4,159.4,3
20161201|2016-08-25 07:30,25,159.26,159.26,159.19,159.19,4
20161201|2016-08-25 08:00,25,159.17,159.17,159.17,159.17,2
20161201|2016-08-25 08:30,25,159.14,159.14,159.14,159.14,2
20161201|2016-08-25 09:30,25,159.44,159.44,159.44,159.44,1
20161201|2016-08-25 10:30,25,159.43,159.43,159.43,159.43,2
20161201|2016-08-25 11:30,25,159.45,159.45,159.45,159.45,1
20161201|2016-08-26 04:00,26,159.49,159.49,159.39,159.39,2
20161201|2016-08-26 05:00,26,159.45,159.45,159.44,159.44,302
20161201|2016-08-26 05:30,26,159.42,159.42,159.42,159.42,7
20161201|2016-08-26 06:00,26,159.43,159.43,159.43,159.43,10
20161201|2016-08-26 09:30,26,159.61,159.61,159.61,159.61,1
20161201|2016-08-26 10:00,26,159.67,159.67,159.67,159.67,1
20161201|2016-08-26 11:00,26,159.3,159.3,159.2,159.2,2
20161201|2016-08-29 01:00,29,158.92,158.92,158.65,158.77,5
20161201|2016-08-29 01:30,29,158.77,158.79,158.77,158.79,2
20161201|2016-08-29 02:00,29,159.09,159.09,159.09,159.09,1
20161201|2016-08-29 02:30,29,159.08,159.1,159.06,159.1,120
20161201|2016-08-29 03:30,29,159.13,159.13,159.13,159.13,1
20161201|2016-08-29 04:00,29,159.11,159.11,159.11,159.11,1
20161201|2016-08-29 04:30,29,159.09,159.09,159.09,159.09,1
20161201|2016-08-29 06:00,29,158.87,158.87,158.87,158.87,6
20161201|2016-08-29 08:00,29,159.24,159.27,159.24,159.27,4
20161201|2016-08-29 09:30,29,159.47,159.47,159.47,159.47,1
20161201|2016-08-30 01:00,30,159.49,159.49,159.49,159.49,1
20161201|2016-08-30 01:30,30,159.36,159.36,159.36,159.36,1
20161201|2016-08-30 02:00,30,159.33,159.33,159.33,159.33,4
20161201|2016-08-30 02:30,30,159.35,159.36,159.34,159.34,9
20161201|2016-08-30 03:00,30,159.45,159.46,159.45,159.46,5
20161201|2016-08-30 03:30,30,159.41,159.41,159.41,159.41,1
20161201|2016-08-30 04:00,30,159.5,159.51,159.5,159.51,7
20161201|2016-08-30 04:30,30,159.46,159.46,159.46,159.46,4
20161201|2016-08-30 05:00,30,159.45,159.45,159.45,159.45,1
20161201|2016-08-30 05:30,30,159.48,159.6,159.48,159.55,11
20161201|2016-08-30 06:00,30,159.65,159.65,159.65,159.65,1
20161201|2016-08-30 07:00,30,159.68,159.68,159.68,159.68,4
20161201|2016-08-30 07:30,30,159.58,159.58,159.58,159.58,4
20161201|2016-08-30 08:00,30,159.62,159.7,159.62,159.7,14
20161201|2016-08-30 08:30,30,159.74,159.74,159.74,159.74,44
20161201|2016-08-30 09:00,30,159.75,159.76,159.75,159.76,9
20161201|2016-08-30 09:30,30,159.76,159.76,159.73,159.73,9
20161201|2016-08-30 10:00,30,159.65,159.69,159.65,159.67,3
20161201|2016-08-30 10:30,30,159.66,159.66,159.66,159.66,2
20161201|2016-08-30 11:00,30,159.67,159.67,159.67,159.67,1
20161201|2016-08-31 01:00,31,159.64,159.64,159.6,159.62,12
20161201|2016-08-31 01:30,31,159.58,159.6,159.58,159.6,3
20161201|2016-08-31 02:30,31,159.6,159.66,159.6,159.66,66
20161201|2016-08-31 03:00,31,159.66,159.66,159.66,159.66,28
20161201|2016-08-31 03:30,31,159.61,159.61,159.58,159.58,9
20161201|2016-08-31 04:00,31,159.66,159.68,159.65,159.65,37
20161201|2016-08-31 04:30,31,159.67,159.67,159.67,159.67,3
20161201|2016-08-31 05:00,31,159.6,159.6,159.6,159.6,26
20161201|2016-08-31 06:00,31,159.53,159.53,159.53,159.53,54
20161201|2016-08-31 06:30,31,159.57,159.57,159.53,159.54,413
20161201|2016-08-31 07:00,31,159.53,159.53,159.45,159.45,101
20161201|2016-08-31 08:00,31,159.58,159.58,159.58,159.58,12
20161201|2016-08-31 08:30,31,159.4,159.55,159.4,159.51,164
20161201|2016-08-31 09:00,31,159.54,159.57,159.54,159.56,185
20161201|2016-08-31 09:30,31,159.42,159.42,159.42,159.42,29
20161201|2016-08-31 10:00,31,159.45,159.45,159.2,159.21,105
20161201|2016-08-31 10:30,31,159.2,159.2,159.2,159.2,11
20161201|2016-08-31 11:30,31,159.24,159.24,159.24,159.24,1
20161201|2016-09-01 01:00,1,159.11,159.11,159.03,159.03,51
20161201|2016-09-01 01:30,1,159.11,159.11,159.11,159.11,276
20161201|2016-09-01 02:00,1,159.06,159.07,159.05,159.05,222
20161201|2016-09-01 02:30,1,159.05,159.06,158.99,158.99,409
20161201|2016-09-01 03:00,1,158.96,158.99,158.9,158.94,1526
20161201|2016-09-01 03:30,1,158.92,159.05,158.85,159.05,762
20161201|2016-09-01 04:00,1,159.05,159.16,159.02,159.07,215
20161201|2016-09-01 04:30,1,159.05,159.14,159.04,159.1,171
20161201|2016-09-01 05:00,1,159.09,159.11,159.05,159.08,92
20161201|2016-09-01 05:30,1,159.09,159.17,159.08,159.17,21
20161201|2016-09-01 06:00,1,159.17,159.29,159.16,159.28,131
20161201|2016-09-01 06:30,1,159.28,159.29,159.23,159.26,20
20161201|2016-09-01 07:00,1,159.26,159.27,159.19,159.19,37
20161201|2016-09-01 07:30,1,159.18,159.18,159.09,159.12,14
20161201|2016-09-01 08:00,1,159.11,159.12,158.98,158.98,42
20161201|2016-09-01 08:30,1,159,159.03,158.97,159,460
20161201|2016-09-01 09:00,1,159.06,159.15,159.05,159.15,52
20161201|2016-09-01 09:30,1,159.11,159.21,159.04,159.21,124
20161201|2016-09-01 10:00,1,159.23,159.28,159.17,159.25,187
20161201|2016-09-01 10:30,1,159.24,159.27,159.24,159.26,23
20161201|2016-09-01 11:00,1,159.26,159.26,159.22,159.22,48
20161201|2016-09-02 01:00,2,159.26,159.26,159.18,159.18,95
20161201|2016-09-02 01:30,2,159.13,159.13,159.11,159.11,3
20161201|2016-09-02 02:00,2,159.14,159.14,159.04,159.1,65
20161201|2016-09-02 02:30,2,159.12,159.2,159.12,159.14,51
20161201|2016-09-02 03:00,2,159.16,159.26,159.16,159.24,96
20161201|2016-09-02 03:30,2,159.23,159.25,159.2,159.25,51
20161201|2016-09-02 04:00,2,159.27,159.27,159.19,159.23,17
20161201|2016-09-02 04:30,2,159.24,159.33,159.23,159.33,73
20161201|2016-09-02 05:00,2,159.34,159.34,159.23,159.26,54
20161201|2016-09-02 05:30,2,159.27,159.27,159.23,159.24,107
20161201|2016-09-02 06:00,2,159.25,159.28,159.21,159.25,196
20161201|2016-09-02 06:30,2,159.25,159.28,159.22,159.28,289
20161201|2016-09-02 07:00,2,159.28,159.37,159.26,159.36,227
20161201|2016-09-02 07:30,2,159.56,159.56,159.25,159.27,187
20161201|2016-09-02 08:00,2,159.26,159.28,159.09,159.14,527
20161201|2016-09-02 08:30,2,159.15,159.18,159.09,159.18,93
20161201|2016-09-02 09:00,2,159.14,159.14,159,159.04,205
20161201|2016-09-02 09:30,2,159.04,159.05,158.92,159,145
20161201|2016-09-02 10:00,2,158.98,159.05,158.94,159.04,316
20161201|2016-09-02 10:30,2,159.05,159.09,158.99,159.09,81
20161201|2016-09-02 11:00,2,159.09,159.13,159.07,159.13,70
20161201|2016-09-02 11:30,2,159.14,159.25,159.14,159.21,151
20161201|2016-09-05 01:00,5,159.2,159.3,159.11,159.28,80
20161201|2016-09-05 01:30,5,159.29,159.38,159.28,159.35,163
20161201|2016-09-05 02:00,5,159.35,159.41,159.25,159.25,300
20161201|2016-09-05 02:30,5,159.23,159.31,159.21,159.27,475
20161201|2016-09-05 03:00,5,159.25,159.32,159.22,159.26,308
20161201|2016-09-05 03:30,5,159.25,159.26,159.19,159.24,252
20161201|2016-09-05 04:00,5,159.23,159.24,159.14,159.14,228
20161201|2016-09-05 04:30,5,159.14,159.17,159.09,159.16,278
20161201|2016-09-05 05:00,5,159.17,159.25,159.15,159.23,232
20161201|2016-09-05 05:30,5,159.22,159.23,159.17,159.22,477
20161201|2016-09-05 06:00,5,159.22,159.27,159.21,159.26,279
20161201|2016-09-05 06:30,5,159.26,159.33,159.25,159.31,348
20161201|2016-09-05 07:00,5,159.31,159.37,159.31,159.36,197
20161201|2016-09-05 07:30,5,159.37,159.44,159.34,159.42,256
20161201|2016-09-05 08:00,5,159.42,159.44,159.22,159.23,614
20161201|2016-09-05 08:30,5,159.23,159.29,159.21,159.24,362
20161201|2016-09-05 09:00,5,159.24,159.3,159.2,159.26,196
20161201|2016-09-05 09:30,5,159.26,159.32,159.26,159.32,484
20161201|2016-09-05 10:00,5,159.32,159.35,159.21,159.26,665
20161201|2016-09-05 10:30,5,159.27,159.27,159.22,159.23,307
20161201|2016-09-05 11:00,5,159.23,159.31,159.23,159.29,345
20161201|2016-09-05 11:30,5,159.3,159.34,159.3,159.32,94
20161201|2016-09-06 01:00,6,159.39,159.39,159.24,159.26,404
20161201|2016-09-06 01:30,6,159.26,159.32,159.26,159.29,186
20161201|2016-09-06 02:00,6,159.3,159.36,159.23,159.35,589
20161201|2016-09-06 02:30,6,159.35,159.4,159.34,159.34,635
20161201|2016-09-06 03:00,6,159.34,159.46,159.33,159.46,793
20161201|2016-09-06 03:30,6,159.47,159.48,159.42,159.44,953
20161201|2016-09-06 04:00,6,159.46,159.62,159.45,159.6,1570
20161201|2016-09-06 04:30,6,159.62,159.69,159.58,159.65,1665
20161201|2016-09-06 05:00,6,159.66,159.71,159.63,159.63,692
20161201|2016-09-06 05:30,6,159.64,159.65,159.58,159.6,401
20161201|2016-09-06 06:00,6,159.61,159.79,159.61,159.74,877
20161201|2016-09-06 06:30,6,159.74,159.84,159.72,159.79,638
20161201|2016-09-06 07:00,6,159.79,159.84,159.74,159.81,972
20161201|2016-09-06 07:30,6,159.82,159.9,159.79,159.89,1408
20161201|2016-09-06 08:00,6,159.89,159.91,159.81,159.85,1012
20161201|2016-09-06 08:30,6,159.84,159.87,159.78,159.83,1422
20161201|2016-09-06 09:00,6,159.84,160.22,159.84,160.15,3137
20161201|2016-09-06 09:30,6,160.16,160.17,160.03,160.06,1545
20161201|2016-09-06 10:00,6,160.07,160.2,160.03,160.16,1740
20161201|2016-09-06 10:30,6,160.15,160.27,160.14,160.25,941
20161201|2016-09-06 11:00,6,160.24,160.27,160.22,160.25,250
20161201|2016-09-06 11:30,6,160.25,160.31,160.23,160.23,225
20161201|2016-09-06 12:00,6,160.3,160.31,160.3,160.31,5
20161201|2016-09-07 01:00,7,160.19,160.45,160.19,160.29,1945
20161201|2016-09-07 01:30,7,160.29,160.31,160.2,160.24,2988
20161201|2016-09-07 02:00,7,160.23,160.34,160.21,160.31,5945
20161201|2016-09-07 02:30,7,160.32,160.35,160.26,160.27,4964
20161201|2016-09-07 03:00,7,160.28,160.28,160.2,160.2,4690
20161201|2016-09-07 03:30,7,160.2,160.24,160.17,160.22,3774
20161201|2016-09-07 04:00,7,160.22,160.26,160.2,160.26,3052
20161201|2016-09-07 04:30,7,160.26,160.29,160.22,160.25,3285
20161201|2016-09-07 05:00,7,160.25,160.31,160.24,160.27,2265
20161201|2016-09-07 05:30,7,160.27,160.32,160.25,160.3,2934
20161201|2016-09-07 06:00,7,160.29,160.37,160.29,160.34,2022
20161201|2016-09-07 06:30,7,160.34,160.44,160.34,160.41,3767
20161201|2016-09-07 07:00,7,160.4,160.45,160.35,160.43,3446
20161201|2016-09-07 07:30,7,160.43,160.51,160.41,160.45,4322
20161201|2016-09-07 08:00,7,160.44,160.51,160.37,160.4,5664
20161201|2016-09-07 08:30,7,160.39,160.47,160.39,160.45,6869
20161201|2016-09-07 09:00,7,160.45,160.51,160.42,160.46,8932
20161201|2016-09-07 09:30,7,160.47,160.47,160.35,160.42,6334
20161201|2016-09-07 10:00,7,160.42,160.47,160.4,160.47,6514
20161201|2016-09-07 10:30,7,160.47,160.47,160.4,160.42,2082
20161201|2016-09-07 11:00,7,160.42,160.46,160.42,160.44,479
20161201|2016-09-07 11:30,7,160.44,160.46,160.44,160.46,558
20161201|2016-09-07 12:00,7,160.46,160.46,160.46,160.46,3
20161201|2016-09-08 01:00,8,160.4,160.47,160.36,160.37,1541
20161201|2016-09-08 01:30,8,160.37,160.48,160.34,160.44,1650
20161201|2016-09-08 02:00,8,160.44,160.52,160.41,160.42,4629
20161201|2016-09-08 02:30,8,160.43,160.45,160.34,160.37,5619
20161201|2016-09-08 03:00,8,160.36,160.43,160.35,160.41,4407
20161201|2016-09-08 03:30,8,160.42,160.44,160.33,160.38,4806
20161201|2016-09-08 04:00,8,160.39,160.44,160.38,160.42,6041
20161201|2016-09-08 04:30,8,160.42,160.45,160.38,160.38,3387
20161201|2016-09-08 05:00,8,160.38,160.46,160.32,160.43,6715
20161201|2016-09-08 05:30,8,160.43,160.43,160.3,160.36,3855
20161201|2016-09-08 06:00,8,160.35,160.39,160.33,160.34,3949
20161201|2016-09-08 06:30,8,160.33,160.4,160.02,160.14,6062
20161201|2016-09-08 07:00,8,160.11,160.15,160.04,160.11,5094
20161201|2016-09-08 07:30,8,160.1,160.16,159.6,159.85,20864
20161201|2016-09-08 08:00,8,159.85,159.96,159.8,159.94,15820
20161201|2016-09-08 08:30,8,159.95,160.11,159.9,160.03,10976
20161201|2016-09-08 09:00,8,160.02,160.08,159.86,159.86,12728
20161201|2016-09-08 09:30,8,159.85,159.89,159.75,159.77,8566
20161201|2016-09-08 10:00,8,159.75,159.75,159.54,159.58,9552
20161201|2016-09-08 10:30,8,159.58,159.58,159.42,159.56,4669
20161201|2016-09-08 11:00,8,159.55,159.57,159.47,159.5,932
20161201|2016-09-08 11:30,8,159.49,159.49,159.33,159.36,1060
20161201|2016-09-09 01:00,9,159.39,159.41,159.13,159.29,3258
20161201|2016-09-09 01:30,9,159.29,159.36,159.28,159.36,4234
20161201|2016-09-09 02:00,9,159.36,159.42,159.3,159.32,5673
20161201|2016-09-09 02:30,9,159.32,159.36,159.04,159.09,10463
20161201|2016-09-09 03:00,9,159.09,159.25,159.08,159.22,9188
20161201|2016-09-09 03:30,9,159.22,159.3,159.17,159.26,5712
20161201|2016-09-09 04:00,9,159.25,159.26,159.17,159.18,4162
20161201|2016-09-09 04:30,9,159.19,159.24,159.18,159.21,4141
20161201|2016-09-09 05:00,9,159.21,159.21,159.01,159.08,6709
20161201|2016-09-09 05:30,9,159.08,159.08,158.94,158.97,4661
20161201|2016-09-09 06:00,9,158.96,159.07,158.88,158.9,5490
20161201|2016-09-09 06:30,9,158.91,158.98,158.82,158.84,4188
20161201|2016-09-09 07:00,9,158.84,158.9,158.7,158.88,8600
20161201|2016-09-09 07:30,9,158.88,158.91,158.71,158.79,9071
20161201|2016-09-09 08:00,9,158.79,158.89,158.76,158.78,5153
20161201|2016-09-09 08:30,9,158.78,158.79,158.64,158.68,7007
20161201|2016-09-09 09:00,9,158.68,158.75,158.56,158.61,7945
20161201|2016-09-09 09:30,9,158.6,158.61,158.47,158.6,7730
20161201|2016-09-09 10:00,9,158.6,158.6,158.35,158.42,7146
20161201|2016-09-09 10:30,9,158.42,158.52,158.41,158.51,2604
20161201|2016-09-09 11:00,9,158.51,158.51,158.4,158.44,1099
20161201|2016-09-09 11:30,9,158.44,158.48,158.42,158.45,269
20161201|2016-09-09 12:00,9,158.45,158.45,158.45,158.45,3
20161201|2016-09-12 01:00,12,158.19,158.33,158.11,158.32,5440
20161201|2016-09-12 01:30,12,158.32,158.43,158.05,158.06,5969
20161201|2016-09-12 02:00,12,158.07,158.21,158.05,158.06,10309
20161201|2016-09-12 02:30,12,158.06,158.1,157.95,158.07,12626
20161201|2016-09-12 03:00,12,158.07,158.09,157.89,158.02,10738
20161201|2016-09-12 03:30,12,158.03,158.12,157.98,158.04,5397
20161201|2016-09-12 04:00,12,158.04,158.13,158.01,158.07,10178
20161201|2016-09-12 04:30,12,158.08,158.22,158.07,158.19,5224
20161201|2016-09-12 05:00,12,158.18,158.18,158.05,158.12,4603
20161201|2016-09-12 05:30,12,158.11,158.13,158.09,158.1,2277
20161201|2016-09-12 06:00,12,158.1,158.17,158.08,158.1,2137
20161201|2016-09-12 06:30,12,158.1,158.26,158.1,158.24,7191
20161201|2016-09-12 07:00,12,158.23,158.32,158.21,158.32,3363
20161201|2016-09-12 07:30,12,158.31,158.4,158.23,158.25,6482
20161201|2016-09-12 08:00,12,158.25,158.28,158.11,158.12,4834
20161201|2016-09-12 08:30,12,158.11,158.3,158.08,158.28,5856
20161201|2016-09-12 09:00,12,158.29,158.31,158.2,158.29,4746
20161201|2016-09-12 09:30,12,158.28,158.28,158.13,158.14,5367
20161201|2016-09-12 10:00,12,158.14,158.18,158.04,158.08,6205
20161201|2016-09-12 10:30,12,158.09,158.22,158.07,158.13,2266
20161201|2016-09-12 11:00,12,158.12,158.24,158.12,158.16,586
20161201|2016-09-12 11:30,12,158.15,158.2,158.12,158.12,545
20161201|2016-09-13 01:00,13,158.34,158.37,158.19,158.22,2925
20161201|2016-09-13 01:30,13,158.21,158.23,158.12,158.2,3341
20161201|2016-09-13 02:00,13,158.21,158.23,158.1,158.22,6771
20161201|2016-09-13 02:30,13,158.23,158.38,158.22,158.31,6002
20161201|2016-09-13 03:00,13,158.3,158.36,158.27,158.34,3803
20161201|2016-09-13 03:30,13,158.35,158.5,158.34,158.48,5341
20161201|2016-09-13 04:00,13,158.49,158.51,158.4,158.48,4821
20161201|2016-09-13 04:30,13,158.48,158.59,158.48,158.57,7001
20161201|2016-09-13 05:00,13,158.57,158.58,158.47,158.48,4770
20161201|2016-09-13 05:30,13,158.49,158.53,158.44,158.5,3522
20161201|2016-09-13 06:00,13,158.5,158.52,158.42,158.44,2651
20161201|2016-09-13 06:30,13,158.44,158.45,158.39,158.43,2418
20161201|2016-09-13 07:00,13,158.42,158.47,158.29,158.32,3667
20161201|2016-09-13 07:30,13,158.32,158.39,158.24,158.39,4839
20161201|2016-09-13 08:00,13,158.39,158.4,158.31,158.38,5831
20161201|2016-09-13 08:30,13,158.37,158.43,158.23,158.25,7213
20161201|2016-09-13 09:00,13,158.25,158.27,158.06,158.08,8298
20161201|2016-09-13 09:30,13,158.07,158.18,158.04,158.16,8813
20161201|2016-09-13 10:00,13,158.16,158.16,157.89,157.95,7215
20161201|2016-09-13 10:30,13,157.95,157.96,157.65,157.66,4272
20161201|2016-09-13 11:00,13,157.65,157.66,157.34,157.42,2595
20161201|2016-09-13 11:30,13,157.42,157.5,157.37,157.43,1804
20161201|2016-09-13 12:00,13,157.35,157.35,157.35,157.35,4
20161201|2016-09-14 01:00,14,157.64,157.77,157.5,157.73,3695
20161201|2016-09-14 01:30,14,157.74,157.91,157.73,157.83,2972
20161201|2016-09-14 02:00,14,157.83,158.01,157.82,157.87,11192
20161201|2016-09-14 02:30,14,157.88,157.94,157.78,157.9,6384
20161201|2016-09-14 03:00,14,157.9,158,157.86,157.97,5199
20161201|2016-09-14 03:30,14,157.97,158.07,157.94,157.98,6734
20161201|2016-09-14 04:00,14,157.99,157.99,157.83,157.87,5948
20161201|2016-09-14 04:30,14,157.87,158.05,157.87,157.97,5989
20161201|2016-09-14 05:00,14,157.96,158.06,157.95,158.03,3720
20161201|2016-09-14 05:30,14,158.02,158.06,157.97,158.02,3069
20161201|2016-09-14 06:00,14,158.02,158.11,157.98,158.09,3926
20161201|2016-09-14 06:30,14,158.09,158.2,158.08,158.2,2976
20161201|2016-09-14 07:00,14,158.19,158.2,158.07,158.13,2973
20161201|2016-09-14 07:30,14,158.13,158.2,158.09,158.15,4334
20161201|2016-09-14 08:00,14,158.14,158.14,158.01,158.06,4954
20161201|2016-09-14 08:30,14,158.05,158.3,158.04,158.27,6008
20161201|2016-09-14 09:00,14,158.27,158.39,158.27,158.34,6144
20161201|2016-09-14 09:30,14,158.34,158.36,158.21,158.21,5379
20161201|2016-09-14 10:00,14,158.21,158.27,158.16,158.25,6699
20161201|2016-09-14 10:30,14,158.25,158.35,158.25,158.33,1458
20161201|2016-09-14 11:00,14,158.33,158.33,158.25,158.28,533
20161201|2016-09-14 11:30,14,158.27,158.28,158.2,158.25,353
20161201|2016-09-15 01:00,15,158.15,158.2,158.04,158.04,2242
20161201|2016-09-15 01:30,15,158.04,158.13,158.04,158.12,1613
20161201|2016-09-15 02:00,15,158.12,158.14,158,158.03,5883
20161201|2016-09-15 02:30,15,158.03,158.07,157.96,158.03,5998
20161201|2016-09-15 03:00,15,158.03,158.03,157.9,157.99,5625
20161201|2016-09-15 03:30,15,157.99,158.09,157.96,158.04,7589
20161201|2016-09-15 04:00,15,158.04,158.16,158.01,158.03,5136
20161201|2016-09-15 04:30,15,158.03,158.03,157.89,157.89,7978
20161201|2016-09-15 05:00,15,157.9,158.01,157.89,157.98,4527
20161201|2016-09-15 05:30,15,157.98,158,157.91,157.93,2711
20161201|2016-09-15 06:00,15,157.93,158.19,157.93,158.17,4282
20161201|2016-09-15 06:30,15,158.17,158.28,158.16,158.27,3628
20161201|2016-09-15 07:00,15,158.26,158.3,158.23,158.29,5946
20161201|2016-09-15 07:30,15,158.3,158.46,158.08,158.09,9828
20161201|2016-09-15 08:00,15,158.09,158.11,157.9,157.98,7110
20161201|2016-09-15 08:30,15,157.98,157.99,157.79,157.93,8682
20161201|2016-09-15 09:00,15,157.93,158.07,157.86,158.05,5513
20161201|2016-09-15 09:30,15,158.06,158.16,158.03,158.13,5845
20161201|2016-09-15 10:00,15,158.14,158.21,158.1,158.15,6099
20161201|2016-09-15 10:30,15,158.15,158.2,158.08,158.15,2527
20161201|2016-09-15 11:00,15,158.15,158.16,158.01,158.03,1389
20161201|2016-09-15 11:30,15,158.03,158.04,157.98,158.02,1077
20161201|2016-09-16 01:00,16,158.33,158.36,158.26,158.29,1459
20161201|2016-09-16 01:30,16,158.29,158.31,158.2,158.21,2227
20161201|2016-09-16 02:00,16,158.21,158.44,158.2,158.38,6311
20161201|2016-09-16 02:30,16,158.38,158.44,158.32,158.41,6199
20161201|2016-09-16 03:00,16,158.42,158.58,158.41,158.58,7980
20161201|2016-09-16 03:30,16,158.57,158.75,158.55,158.69,8399
20161201|2016-09-16 04:00,16,158.69,158.76,158.67,158.72,4818
20161201|2016-09-16 04:30,16,158.72,158.72,158.65,158.7,4150
20161201|2016-09-16 05:00,16,158.7,158.8,158.64,158.78,4706
20161201|2016-09-16 05:30,16,158.78,158.9,158.78,158.89,5618
20161201|2016-09-16 06:00,16,158.88,158.88,158.78,158.8,3420
20161201|2016-09-16 06:30,16,158.8,158.84,158.66,158.67,4174
20161201|2016-09-16 07:00,16,158.67,158.69,158.57,158.68,4205
20161201|2016-09-16 07:30,16,158.67,158.67,158.44,158.47,11339
20161201|2016-09-16 08:00,16,158.48,158.55,158.41,158.51,4051
20161201|2016-09-16 08:30,16,158.51,158.56,158.38,158.41,5132
20161201|2016-09-16 09:00,16,158.41,158.45,158.27,158.3,6631
20161201|2016-09-16 09:30,16,158.29,158.51,158.29,158.5,6193
20161201|2016-09-16 10:00,16,158.5,158.61,158.45,158.52,6452
20161201|2016-09-16 10:30,16,158.53,158.54,158.46,158.48,2336
20161201|2016-09-16 11:00,16,158.48,158.51,158.45,158.48,1615
20161201|2016-09-16 11:30,16,158.48,158.51,158.46,158.5,453
20161201|2016-09-16 12:00,16,158.47,158.47,158.47,158.47,3
20161201|2016-09-19 01:00,19,158.45,158.51,158.41,158.48,1768
20161201|2016-09-19 01:30,19,158.48,158.54,158.44,158.51,1417
20161201|2016-09-19 02:00,19,158.52,158.52,158.34,158.47,3756
20161201|2016-09-19 02:30,19,158.47,158.59,158.43,158.57,5621
20161201|2016-09-19 03:00,19,158.57,158.64,158.52,158.57,6257
20161201|2016-09-19 03:30,19,158.57,158.57,158.38,158.44,7184
20161201|2016-09-19 04:00,19,158.44,158.44,158.24,158.28,7304
20161201|2016-09-19 04:30,19,158.28,158.34,158.24,158.28,10839
20161201|2016-09-19 05:00,19,158.27,158.42,158.27,158.39,9764
20161201|2016-09-19 05:30,19,158.39,158.45,158.38,158.39,5793
20161201|2016-09-19 06:00,19,158.39,158.41,158.36,158.38,3279
20161201|2016-09-19 06:30,19,158.38,158.4,158.32,158.37,4191
20161201|2016-09-19 07:00,19,158.37,158.49,158.33,158.45,4718
20161201|2016-09-19 07:30,19,158.46,158.47,158.32,158.33,4570
20161201|2016-09-19 08:00,19,158.34,158.36,158.23,158.3,5314
20161201|2016-09-19 08:30,19,158.31,158.36,158.24,158.35,4722
20161201|2016-09-19 09:00,19,158.34,158.43,158.27,158.28,4778
20161201|2016-09-19 09:30,19,158.28,158.31,158.21,158.31,4162
20161201|2016-09-19 10:00,19,158.29,158.36,158.27,158.32,3178
20161201|2016-09-19 10:30,19,158.32,158.38,158.32,158.32,1900
20161201|2016-09-19 11:00,19,158.31,158.37,158.3,158.32,915
20161201|2016-09-19 11:30,19,158.32,158.38,158.32,158.35,257
20161201|2016-09-20 01:00,20,158.24,158.42,158.22,158.41,961
20161201|2016-09-20 01:30,20,158.42,158.51,158.42,158.51,3217
20161201|2016-09-20 02:00,20,158.5,158.57,158.45,158.54,7413
20161201|2016-09-20 02:30,20,158.54,158.65,158.54,158.59,5645
20161201|2016-09-20 03:00,20,158.59,158.6,158.49,158.51,5209
20161201|2016-09-20 03:30,20,158.5,158.55,158.48,158.51,4390
20161201|2016-09-20 04:00,20,158.52,158.56,158.47,158.53,3709
20161201|2016-09-20 04:30,20,158.53,158.62,158.52,158.54,4702
20161201|2016-09-20 05:00,20,158.55,158.61,158.49,158.6,2753
20161201|2016-09-20 05:30,20,158.6,158.71,158.58,158.63,3795
20161201|2016-09-20 06:00,20,158.63,158.73,158.62,158.73,3790
20161201|2016-09-20 06:30,20,158.73,158.81,158.71,158.75,4621
20161201|2016-09-20 07:00,20,158.75,158.77,158.71,158.74,2809
20161201|2016-09-20 07:30,20,158.74,158.82,158.72,158.75,4598
20161201|2016-09-20 08:00,20,158.76,158.89,158.75,158.83,4690
20161201|2016-09-20 08:30,20,158.83,158.91,158.8,158.88,5839
20161201|2016-09-20 09:00,20,158.88,158.93,158.84,158.86,5493
20161201|2016-09-20 09:30,20,158.85,158.87,158.79,158.84,3823
20161201|2016-09-20 10:00,20,158.84,158.86,158.78,158.85,3723
20161201|2016-09-20 10:30,20,158.85,158.87,158.83,158.85,2289
20161201|2016-09-20 11:00,20,158.85,158.92,158.85,158.89,941
20161201|2016-09-20 11:30,20,158.88,158.93,158.87,158.9,455
20161201|2016-09-21 01:00,21,158.67,158.7,158.47,158.53,3095
20161201|2016-09-21 01:30,21,158.54,158.72,158.46,158.69,4562
20161201|2016-09-21 02:00,21,158.7,158.73,158.54,158.62,6774
20161201|2016-09-21 02:30,21,158.62,158.73,158.61,158.66,3722
20161201|2016-09-21 03:00,21,158.66,158.69,158.58,158.67,5276
20161201|2016-09-21 03:30,21,158.67,158.9,158.65,158.88,5950
20161201|2016-09-21 04:00,21,158.88,158.96,158.83,158.85,6509
20161201|2016-09-21 04:30,21,158.85,159.01,158.84,158.92,5186
20161201|2016-09-21 05:00,21,158.91,158.94,158.79,158.8,5232
20161201|2016-09-21 05:30,21,158.8,158.81,158.73,158.81,2637
20161201|2016-09-21 06:00,21,158.81,158.85,158.78,158.85,1678
20161201|2016-09-21 06:30,21,158.85,158.88,158.78,158.8,2413
20161201|2016-09-21 07:00,21,158.81,158.91,158.78,158.88,4113
20161201|2016-09-21 07:30,21,158.89,158.89,158.69,158.71,6191
20161201|2016-09-21 08:00,21,158.71,158.71,158.57,158.61,5742
20161201|2016-09-21 08:30,21,158.61,158.66,158.58,158.63,4108
20161201|2016-09-21 09:00,21,158.64,158.64,158.54,158.61,4332
20161201|2016-09-21 09:30,21,158.62,158.62,158.55,158.56,3066
20161201|2016-09-21 10:00,21,158.56,158.57,158.46,158.53,5287
20161201|2016-09-21 10:30,21,158.53,158.61,158.51,158.58,2310
20161201|2016-09-21 11:00,21,158.58,158.68,158.55,158.67,1189
20161201|2016-09-21 11:30,21,158.65,158.68,158.58,158.59,606
20161201|2016-09-22 01:00,22,158.99,159.27,158.99,159.26,5467
20161201|2016-09-22 01:30,22,159.26,159.35,159.14,159.35,3968
20161201|2016-09-22 02:00,22,159.34,159.42,159.27,159.35,7873
20161201|2016-09-22 02:30,22,159.36,159.41,159.31,159.36,7249
20161201|2016-09-22 03:00,22,159.37,159.37,159.27,159.33,5098
20161201|2016-09-22 03:30,22,159.34,159.42,159.28,159.41,4067
20161201|2016-09-22 04:00,22,159.41,159.42,159.28,159.32,5006
20161201|2016-09-22 04:30,22,159.33,159.39,159.29,159.29,5313
20161201|2016-09-22 05:00,22,159.28,159.38,159.28,159.38,3982
20161201|2016-09-22 05:30,22,159.37,159.44,159.35,159.44,2779
20161201|2016-09-22 06:00,22,159.44,159.52,159.41,159.49,4133
20161201|2016-09-22 06:30,22,159.49,159.5,159.34,159.37,3237
20161201|2016-09-22 07:00,22,159.38,159.5,159.35,159.49,3112
20161201|2016-09-22 07:30,22,159.49,159.64,159.47,159.61,5723
20161201|2016-09-22 08:00,22,159.61,159.74,159.59,159.7,5406
20161201|2016-09-22 08:30,22,159.7,159.86,159.7,159.78,7610
20161201|2016-09-22 09:00,22,159.78,159.8,159.65,159.76,7882
20161201|2016-09-22 09:30,22,159.76,159.87,159.73,159.86,6105
20161201|2016-09-22 10:00,22,159.85,159.95,159.81,159.94,6472
20161201|2016-09-22 10:30,22,159.93,159.95,159.86,159.94,3407
20161201|2016-09-22 11:00,22,159.95,159.95,159.86,159.87,1048
20161201|2016-09-22 11:30,22,159.86,159.87,159.82,159.84,535
20161201|2016-09-23 01:00,23,159.73,159.8,159.69,159.77,2085
20161201|2016-09-23 01:30,23,159.77,159.77,159.65,159.66,3398
20161201|2016-09-23 02:00,23,159.66,159.81,159.64,159.65,7512
20161201|2016-09-23 02:30,23,159.64,159.79,159.63,159.78,5500
20161201|2016-09-23 03:00,23,159.78,159.82,159.75,159.81,4169
20161201|2016-09-23 03:30,23,159.82,159.9,159.79,159.81,4558
20161201|2016-09-23 04:00,23,159.81,159.9,159.81,159.86,2435
20161201|2016-09-23 04:30,23,159.85,159.94,159.84,159.85,4991
20161201|2016-09-23 05:00,23,159.85,159.87,159.8,159.83,2725
20161201|2016-09-23 05:30,23,159.83,159.85,159.8,159.84,3334
20161201|2016-09-23 06:00,23,159.84,159.94,159.83,159.84,3162
20161201|2016-09-23 06:30,23,159.83,159.83,159.76,159.77,2819
20161201|2016-09-23 07:00,23,159.77,159.78,159.7,159.74,1992
20161201|2016-09-23 07:30,23,159.73,159.89,159.73,159.88,4373
20161201|2016-09-23 08:00,23,159.88,159.88,159.75,159.77,4662
20161201|2016-09-23 08:30,23,159.77,159.79,159.68,159.68,3609
20161201|2016-09-23 09:00,23,159.68,159.73,159.62,159.72,3356
20161201|2016-09-23 09:30,23,159.72,159.75,159.66,159.68,3372
20161201|2016-09-23 10:00,23,159.68,159.74,159.63,159.74,3447
20161201|2016-09-23 10:30,23,159.74,159.76,159.7,159.74,1331
20161201|2016-09-23 11:00,23,159.74,159.8,159.74,159.8,742
20161201|2016-09-23 11:30,23,159.8,159.85,159.79,159.85,379
20161201|2016-09-23 12:00,23,159.83,159.83,159.83,159.83,2
20161201|2016-09-26 01:00,26,159.76,159.94,159.73,159.94,1987
20161201|2016-09-26 01:30,26,159.94,160.01,159.87,159.99,3059
20161201|2016-09-26 02:00,26,160,160.02,159.83,159.94,7449
20161201|2016-09-26 02:30,26,159.95,160.05,159.95,159.97,6025
20161201|2016-09-26 03:00,26,159.97,160.03,159.9,159.91,4454
20161201|2016-09-26 03:30,26,159.9,159.92,159.81,159.88,7338
20161201|2016-09-26 04:00,26,159.89,159.98,159.88,159.96,4043
20161201|2016-09-26 04:30,26,159.96,160,159.92,159.96,4274
20161201|2016-09-26 05:00,26,159.95,159.95,159.82,159.86,3314
20161201|2016-09-26 05:30,26,159.86,159.91,159.82,159.91,1681
20161201|2016-09-26 06:00,26,159.9,159.92,159.87,159.92,1846
20161201|2016-09-26 06:30,26,159.92,159.92,159.79,159.8,2870
20161201|2016-09-26 07:00,26,159.8,159.89,159.77,159.87,3742
20161201|2016-09-26 07:30,26,159.87,159.97,159.87,159.92,2206
20161201|2016-09-26 08:00,26,159.92,160,159.92,159.92,4316
20161201|2016-09-26 08:30,26,159.92,160.02,159.92,160,3715
20161201|2016-09-26 09:00,26,159.99,160.13,159.91,160.12,8742
20161201|2016-09-26 09:30,26,160.11,160.13,160.04,160.06,7490
20161201|2016-09-26 10:00,26,160.06,160.1,160.02,160.08,3816
20161201|2016-09-26 10:30,26,160.08,160.21,160.07,160.17,3173
20161201|2016-09-26 11:00,26,160.18,160.28,160.16,160.26,1182
20161201|2016-09-26 11:30,26,160.26,160.28,160.22,160.24,948
20161201|2016-09-26 12:00,26,160.24,160.24,160.24,160.24,5
20161201|2016-09-27 01:00,27,160.08,160.16,160.01,160.07,2259
20161201|2016-09-27 01:30,27,160.07,160.11,160.02,160.05,1367
20161201|2016-09-27 02:00,27,160.04,160.22,160.04,160.17,5244
20161201|2016-09-27 02:30,27,160.17,160.21,160.09,160.2,5608
20161201|2016-09-27 03:00,27,160.2,160.28,160.18,160.25,6904
20161201|2016-09-27 03:30,27,160.26,160.38,160.22,160.38,7581
20161201|2016-09-27 04:00,27,160.38,160.56,160.37,160.45,15191
20161201|2016-09-27 04:30,27,160.45,160.49,160.33,160.35,12924
20161201|2016-09-27 05:00,27,160.34,160.34,160.16,160.24,14441
20161201|2016-09-27 05:30,27,160.23,160.27,160.13,160.16,4264
20161201|2016-09-27 06:00,27,160.17,160.3,160.17,160.26,3280
20161201|2016-09-27 06:30,27,160.25,160.42,160.25,160.4,4800
20161201|2016-09-27 07:00,27,160.41,160.47,160.38,160.43,4094
20161201|2016-09-27 07:30,27,160.43,160.53,160.4,160.44,9804
20161201|2016-09-27 08:00,27,160.45,160.55,160.42,160.52,4388
20161201|2016-09-27 08:30,27,160.53,160.59,160.37,160.4,10205
20161201|2016-09-27 09:00,27,160.39,160.51,160.33,160.48,8224
20161201|2016-09-27 09:30,27,160.48,160.51,160.38,160.47,9821
20161201|2016-09-27 10:00,27,160.46,160.48,160.41,160.43,5922
20161201|2016-09-27 10:30,27,160.43,160.47,160.37,160.39,3180
20161201|2016-09-27 11:00,27,160.39,160.46,160.38,160.46,439
20161201|2016-09-27 11:30,27,160.47,160.48,160.44,160.44,779
20161201|2016-09-28 01:00,28,160.42,160.58,160.4,160.44,1280
20161201|2016-09-28 01:30,28,160.45,160.5,160.4,160.48,2166
20161201|2016-09-28 02:00,28,160.48,160.6,160.46,160.55,8396
20161201|2016-09-28 02:30,28,160.56,160.58,160.47,160.49,4982
20161201|2016-09-28 03:00,28,160.5,160.5,160.31,160.39,9904
20161201|2016-09-28 03:30,28,160.39,160.44,160.36,160.43,5752
20161201|2016-09-28 04:00,28,160.43,160.48,160.33,160.47,6396
20161201|2016-09-28 04:30,28,160.48,160.48,160.38,160.38,4142
20161201|2016-09-28 05:00,28,160.39,160.39,160.28,160.36,5695
20161201|2016-09-28 05:30,28,160.36,160.36,160.22,160.23,6181
20161201|2016-09-28 06:00,28,160.23,160.33,160.21,160.33,4712
20161201|2016-09-28 06:30,28,160.33,160.4,160.3,160.35,2927
20161201|2016-09-28 07:00,28,160.36,160.39,160.28,160.32,4582
20161201|2016-09-28 07:30,28,160.32,160.39,160.29,160.36,4846
20161201|2016-09-28 08:00,28,160.36,160.39,160.3,160.37,4275
20161201|2016-09-28 08:30,28,160.37,160.41,160.34,160.38,6966
20161201|2016-09-28 09:00,28,160.38,160.53,160.36,160.42,14039
20161201|2016-09-28 09:30,28,160.42,160.46,160.31,160.41,7297
20161201|2016-09-28 10:00,28,160.42,160.58,160.4,160.5,7036
20161201|2016-09-28 10:30,28,160.5,160.54,160.47,160.47,2198
20161201|2016-09-28 11:00,28,160.47,160.52,160.47,160.48,503
20161201|2016-09-28 11:30,28,160.49,160.51,160.46,160.49,405
20161201|2016-09-29 01:00,29,160.21,160.3,160.11,160.29,2591
20161201|2016-09-29 01:30,29,160.3,160.32,160.25,160.28,1758
20161201|2016-09-29 02:00,29,160.28,160.4,160.27,160.32,6003
20161201|2016-09-29 02:30,29,160.31,160.31,160.18,160.3,6156
20161201|2016-09-29 03:00,29,160.29,160.29,160.11,160.14,6235
20161201|2016-09-29 03:30,29,160.14,160.22,160.14,160.19,7723
20161201|2016-09-29 04:00,29,160.19,160.19,160.05,160.13,7076
20161201|2016-09-29 04:30,29,160.12,160.19,160.09,160.09,5855
20161201|2016-09-29 05:00,29,160.09,160.17,160.07,160.07,2981
20161201|2016-09-29 05:30,29,160.07,160.12,159.99,160.08,4749
20161201|2016-09-29 06:00,29,160.07,160.15,160.04,160.14,3274
20161201|2016-09-29 06:30,29,160.14,160.16,160.08,160.14,2730
20161201|2016-09-29 07:00,29,160.14,160.15,160.08,160.12,4078
20161201|2016-09-29 07:30,29,160.13,160.14,160.05,160.1,4034
20161201|2016-09-29 08:00,29,160.1,160.11,160.04,160.08,4779
20161201|2016-09-29 08:30,29,160.08,160.12,160.04,160.09,6852
20161201|2016-09-29 09:00,29,160.09,160.15,160.05,160.12,5074
20161201|2016-09-29 09:30,29,160.11,160.13,160.07,160.07,5351
20161201|2016-09-29 10:00,29,160.07,160.17,160.07,160.13,5413
20161201|2016-09-29 10:30,29,160.13,160.16,160.11,160.14,1681
20161201|2016-09-29 11:00,29,160.14,160.18,160.13,160.18,654
20161201|2016-09-29 11:30,29,160.18,160.29,160.17,160.29,1369
20161201|2016-09-30 01:00,30,160.35,160.41,160.22,160.38,2982
20161201|2016-09-30 01:30,30,160.37,160.42,160.23,160.26,3666
20161201|2016-09-30 02:00,30,160.26,160.39,160.21,160.39,12610
20161201|2016-09-30 02:30,30,160.39,160.43,160.26,160.38,11713
20161201|2016-09-30 03:00,30,160.37,160.43,160.26,160.31,7101
20161201|2016-09-30 03:30,30,160.31,160.38,160.23,160.32,8421
20161201|2016-09-30 04:00,30,160.32,160.45,160.32,160.37,5028
20161201|2016-09-30 04:30,30,160.37,160.39,160.31,160.35,4025
20161201|2016-09-30 05:00,30,160.35,160.43,160.34,160.42,2535
20161201|2016-09-30 05:30,30,160.42,160.48,160.39,160.46,3200
20161201|2016-09-30 06:00,30,160.46,160.47,160.33,160.35,5729
20161201|2016-09-30 06:30,30,160.34,160.44,160.33,160.4,4167
20161201|2016-09-30 07:00,30,160.39,160.47,160.38,160.39,5383
20161201|2016-09-30 07:30,30,160.4,160.47,160.38,160.47,7621
20161201|2016-09-30 08:00,30,160.47,160.53,160.28,160.32,9084
20161201|2016-09-30 08:30,30,160.32,160.36,160.14,160.26,10579
20161201|2016-09-30 09:00,30,160.26,160.31,160.21,160.23,6612
20161201|2016-09-30 09:30,30,160.22,160.26,160.08,160.17,10106
20161201|2016-09-30 10:00,30,160.17,160.2,160,160.13,19474
20161201|2016-09-30 10:30,30,160.12,160.19,160.08,160.19,4484
20161201|2016-09-30 11:00,30,160.18,160.2,160.09,160.09,1125
20161201|2016-09-30 11:30,30,160.09,160.1,159.99,160,844
20161201|2016-10-03 01:00,3,160.06,160.21,159.91,159.92,2352
20161201|2016-10-03 01:30,3,159.92,160.05,159.92,160.01,2682
20161201|2016-10-03 02:00,3,160.01,160.17,160,160.11,5254
20161201|2016-10-03 02:30,3,160.11,160.19,160.06,160.17,4468
20161201|2016-10-03 03:00,3,160.17,160.17,160.02,160.09,4754
20161201|2016-10-03 03:30,3,160.08,160.08,159.91,159.96,4992
20161201|2016-10-03 04:00,3,159.97,160.03,159.94,159.94,5023
20161201|2016-10-03 04:30,3,159.95,159.95,159.82,159.83,5123
20161201|2016-10-03 05:00,3,159.85,159.95,159.85,159.93,2526
20161201|2016-10-03 05:30,3,159.92,159.93,159.86,159.88,2888
20161201|2016-10-03 06:00,3,159.88,159.93,159.86,159.91,1022
20161201|2016-10-03 06:30,3,159.91,159.96,159.88,159.95,1524
20161201|2016-10-03 07:00,3,159.95,160,159.89,159.89,4059
20161201|2016-10-03 07:30,3,159.89,159.95,159.88,159.95,3779
20161201|2016-10-03 08:00,3,159.94,159.97,159.91,159.92,3820
20161201|2016-10-03 08:30,3,159.93,159.96,159.92,159.95,2072
20161201|2016-10-03 09:00,3,159.94,159.94,159.73,159.81,5676
20161201|2016-10-03 09:30,3,159.81,159.83,159.7,159.79,4806
20161201|2016-10-03 10:00,3,159.79,159.8,159.64,159.68,5702
20161201|2016-10-03 10:30,3,159.68,159.76,159.56,159.62,2591
20161201|2016-10-03 11:00,3,159.62,159.62,159.53,159.58,1049
20161201|2016-10-03 11:30,3,159.58,159.66,159.58,159.65,345
20161201|2016-10-04 01:00,4,159.61,159.71,159.53,159.71,3883
20161201|2016-10-04 01:30,4,159.71,159.74,159.64,159.74,2491
20161201|2016-10-04 02:00,4,159.75,159.81,159.72,159.75,6697
20161201|2016-10-04 02:30,4,159.75,159.78,159.7,159.75,9699
20161201|2016-10-04 03:00,4,159.75,159.78,159.67,159.76,6335
20161201|2016-10-04 03:30,4,159.76,159.8,159.7,159.76,7503
20161201|2016-10-04 04:00,4,159.76,159.76,159.7,159.71,7549
20161201|2016-10-04 04:30,4,159.72,159.78,159.69,159.71,4839
20161201|2016-10-04 05:00,4,159.7,159.75,159.64,159.74,2891
20161201|2016-10-04 05:30,4,159.74,159.87,159.74,159.84,3642
20161201|2016-10-04 06:00,4,159.84,159.91,159.83,159.87,3552
20161201|2016-10-04 06:30,4,159.87,159.9,159.76,159.79,5853
20161201|2016-10-04 07:00,4,159.79,159.84,159.74,159.79,6356
20161201|2016-10-04 07:30,4,159.8,159.83,159.6,159.66,5947
20161201|2016-10-04 08:00,4,159.65,159.73,159.63,159.65,5461
20161201|2016-10-04 08:30,4,159.65,159.74,159.62,159.63,5883
20161201|2016-10-04 09:00,4,159.64,159.69,159.56,159.61,8834
20161201|2016-10-04 09:30,4,159.6,159.65,159.49,159.5,7710
20161201|2016-10-04 10:00,4,159.5,159.65,159.45,159.63,8812
20161201|2016-10-04 10:30,4,159.63,159.67,158.89,159.09,14615
20161201|2016-10-04 11:00,4,159.08,159.2,159.02,159.11,2819
20161201|2016-10-04 11:30,4,159.12,159.17,159.04,159.07,771
20161201|2016-10-04 12:00,4,159.01,159.01,159.01,159.01,4
20161201|2016-10-05 01:00,5,159.06,159.06,158.89,158.97,3726
20161201|2016-10-05 01:30,5,158.96,159.22,158.93,159.18,5516
20161201|2016-10-05 02:00,5,159.18,159.19,159.08,159.12,8875
20161201|2016-10-05 02:30,5,159.11,159.12,159,159.05,10915
20161201|2016-10-05 03:00,5,159.05,159.05,159,159.03,4940
20161201|2016-10-05 03:30,5,159.03,159.08,158.94,158.97,6048
20161201|2016-10-05 04:00,5,158.96,158.98,158.56,158.58,11108
20161201|2016-10-05 04:30,5,158.58,158.65,158.39,158.64,13014
20161201|2016-10-05 05:00,5,158.64,158.72,158.61,158.66,6272
20161201|2016-10-05 05:30,5,158.66,158.67,158.57,158.66,6337
20161201|2016-10-05 06:00,5,158.66,158.86,158.65,158.86,3893
20161201|2016-10-05 06:30,5,158.86,158.92,158.81,158.9,5385
20161201|2016-10-05 07:00,5,158.89,158.93,158.8,158.91,5199
20161201|2016-10-05 07:30,5,158.91,158.91,158.67,158.69,6658
20161201|2016-10-05 08:00,5,158.69,158.73,158.63,158.7,8030
20161201|2016-10-05 08:30,5,158.71,158.73,158.63,158.72,5822
20161201|2016-10-05 09:00,5,158.71,158.71,158.42,158.47,12850
20161201|2016-10-05 09:30,5,158.47,158.49,158.29,158.29,9786
20161201|2016-10-05 10:00,5,158.29,158.42,158.29,158.38,8447
20161201|2016-10-05 10:30,5,158.38,158.42,158.27,158.31,5485
20161201|2016-10-05 11:00,5,158.31,158.41,158.3,158.4,606
20161201|2016-10-05 11:30,5,158.4,158.43,158.37,158.41,965
20161201|2016-10-06 01:00,6,158.5,158.53,158.41,158.42,2219
20161201|2016-10-06 01:30,6,158.41,158.49,158.4,158.41,4479
20161201|2016-10-06 02:00,6,158.42,158.57,158.29,158.54,10379
20161201|2016-10-06 02:30,6,158.53,158.61,158.48,158.49,12963
20161201|2016-10-06 03:00,6,158.51,158.67,158.51,158.67,16208
20161201|2016-10-06 03:30,6,158.68,158.91,158.68,158.9,44657
20161201|2016-10-06 04:00,6,158.91,159.06,158.87,159.05,15513
20161201|2016-10-06 04:30,6,159.05,159.1,158.92,158.95,11328
20161201|2016-10-06 05:00,6,158.95,159,158.9,158.97,6940
20161201|2016-10-06 05:30,6,158.97,158.99,158.92,158.98,4445
20161201|2016-10-06 06:00,6,158.98,158.98,158.87,158.89,3433
20161201|2016-10-06 06:30,6,158.9,159.16,158.9,158.98,11049
20161201|2016-10-06 07:00,6,158.97,159,158.79,158.82,7771
20161201|2016-10-06 07:30,6,158.82,158.85,158.75,158.75,8023
20161201|2016-10-06 08:00,6,158.75,158.75,158.48,158.57,14949
20161201|2016-10-06 08:30,6,158.57,158.63,158.52,158.58,9447
20161201|2016-10-06 09:00,6,158.58,158.72,158.52,158.62,9326
20161201|2016-10-06 09:30,6,158.62,158.64,158.54,158.59,8970
20161201|2016-10-06 10:00,6,158.59,158.72,158.57,158.68,5443
20161201|2016-10-06 10:30,6,158.69,158.95,158.56,158.84,7909
20161201|2016-10-06 11:00,6,158.85,158.87,158.67,158.7,2070
20161201|2016-10-06 11:30,6,158.7,158.7,158.63,158.68,788
20161201|2016-10-06 12:00,6,158.67,158.67,158.67,158.67,5
20161201|2016-10-07 01:00,7,158.72,158.74,158.55,158.55,3657
20161201|2016-10-07 01:30,7,158.55,158.61,158.43,158.5,4001
20161201|2016-10-07 02:00,7,158.5,158.54,158.27,158.37,12899
20161201|2016-10-07 02:30,7,158.36,158.42,158.31,158.37,7983
20161201|2016-10-07 03:00,7,158.37,158.38,158.24,158.34,6809
20161201|2016-10-07 03:30,7,158.35,158.35,158.18,158.21,7693
20161201|2016-10-07 04:00,7,158.2,158.33,158.19,158.32,5272
20161201|2016-10-07 04:30,7,158.31,158.47,158.3,158.46,5882
20161201|2016-10-07 05:00,7,158.46,158.53,158.42,158.42,5411
20161201|2016-10-07 05:30,7,158.42,158.44,158.28,158.31,3608
20161201|2016-10-07 06:00,7,158.31,158.34,158.21,158.27,2389
20161201|2016-10-07 06:30,7,158.27,158.39,158.26,158.33,2346
20161201|2016-10-07 07:00,7,158.33,158.41,158.28,158.31,6937
20161201|2016-10-07 07:30,7,158.34,158.5,158.14,158.39,14277
20161201|2016-10-07 08:00,7,158.39,158.58,158.37,158.47,10088
20161201|2016-10-07 08:30,7,158.48,158.66,158.46,158.57,8237
20161201|2016-10-07 09:00,7,158.57,158.59,158.48,158.5,4971
20161201|2016-10-07 09:30,7,158.5,158.54,158.4,158.44,4484
20161201|2016-10-07 10:00,7,158.45,158.45,158.34,158.34,4465
20161201|2016-10-07 10:30,7,158.34,158.44,158.32,158.42,2047
20161201|2016-10-07 11:00,7,158.42,158.5,158.36,158.47,592
20161201|2016-10-07 11:30,7,158.47,158.47,158.43,158.45,857
20161201|2016-10-10 01:00,10,158.5,158.62,158.37,158.55,2117
20161201|2016-10-10 01:30,10,158.55,158.57,158.4,158.41,1032
20161201|2016-10-10 02:00,10,158.42,158.43,158.22,158.25,4894
20161201|2016-10-10 02:30,10,158.26,158.36,158.25,158.35,4764
20161201|2016-10-10 03:00,10,158.35,158.38,158.3,158.33,4188
20161201|2016-10-10 03:30,10,158.32,158.34,158.16,158.22,9188
20161201|2016-10-10 04:00,10,158.21,158.28,158.19,158.23,3800
20161201|2016-10-10 04:30,10,158.23,158.31,158.22,158.25,2636
20161201|2016-10-10 05:00,10,158.24,158.24,158.12,158.19,3720
20161201|2016-10-10 05:30,10,158.2,158.21,158.08,158.1,3258
20161201|2016-10-10 06:00,10,158.09,158.15,158.04,158.15,2354
20161201|2016-10-10 06:30,10,158.15,158.16,158.05,158.07,1849
20161201|2016-10-10 07:00,10,158.07,158.16,158.07,158.15,1851
20161201|2016-10-10 07:30,10,158.16,158.22,158.13,158.21,4734
20161201|2016-10-10 08:00,10,158.22,158.26,158.08,158.09,5259
20161201|2016-10-10 08:30,10,158.09,158.13,157.96,157.97,6458
20161201|2016-10-10 09:00,10,157.98,158.04,157.87,157.92,5992
20161201|2016-10-10 09:30,10,157.93,157.95,157.86,157.89,6438
20161201|2016-10-10 10:00,10,157.89,157.93,157.81,157.87,4094
20161201|2016-10-10 10:30,10,157.86,157.99,157.86,157.98,3436
20161201|2016-10-10 11:00,10,157.99,158,157.92,157.94,989
20161201|2016-10-10 11:30,10,157.94,157.95,157.88,157.89,929
20161201|2016-10-11 01:00,11,158,158.05,157.9,158.03,1582
20161201|2016-10-11 01:30,11,158.04,158.13,158.03,158.1,1222
20161201|2016-10-11 02:00,11,158.1,158.15,158.01,158.08,8888
20161201|2016-10-11 02:30,11,158.07,158.12,157.97,157.99,9194
20161201|2016-10-11 03:00,11,157.99,158.05,157.93,158.04,6539
20161201|2016-10-11 03:30,11,158.03,158.05,157.92,158.03,4659
20161201|2016-10-11 04:00,11,158.02,158.07,157.97,158,4881
20161201|2016-10-11 04:30,11,158,158.04,157.91,158.02,6009
20161201|2016-10-11 05:00,11,158.02,158.18,158.01,158.17,5581
20161201|2016-10-11 05:30,11,158.17,158.27,158.14,158.26,4703
20161201|2016-10-11 06:00,11,158.26,158.28,158.21,158.22,2479
20161201|2016-10-11 06:30,11,158.22,158.26,158.18,158.18,2431
20161201|2016-10-11 07:00,11,158.18,158.19,158.05,158.14,5085
20161201|2016-10-11 07:30,11,158.13,158.14,157.96,157.99,8340
20161201|2016-10-11 08:00,11,157.99,158.12,157.96,158.1,8080
20161201|2016-10-11 08:30,11,158.09,158.13,158,158.06,5688
20161201|2016-10-11 09:00,11,158.06,158.26,158.04,158.21,7908
20161201|2016-10-11 09:30,11,158.21,158.26,158.18,158.25,5645
20161201|2016-10-11 10:00,11,158.25,158.31,158.2,158.31,5467
20161201|2016-10-11 10:30,11,158.32,158.39,158.29,158.32,2042
20161201|2016-10-11 11:00,11,158.33,158.36,158.3,158.31,501
20161201|2016-10-11 11:30,11,158.32,158.33,158.27,158.27,440
20161201|2016-10-12 01:00,12,158.05,158.12,158.02,158.04,1663
20161201|2016-10-12 01:30,12,158.05,158.09,157.98,158.09,1473
20161201|2016-10-12 02:00,12,158.09,158.17,158.07,158.15,5813
20161201|2016-10-12 02:30,12,158.15,158.19,158.11,158.14,4744
20161201|2016-10-12 03:00,12,158.13,158.3,158.1,158.23,4707
20161201|2016-10-12 03:30,12,158.23,158.28,158.12,158.15,5313
20161201|2016-10-12 04:00,12,158.15,158.16,158.07,158.14,4481
20161201|2016-10-12 04:30,12,158.13,158.18,158.1,158.14,3308
20161201|2016-10-12 05:00,12,158.15,158.16,158.08,158.08,2321
20161201|2016-10-12 05:30,12,158.08,158.09,157.95,158.01,4161
20161201|2016-10-12 06:00,12,158.02,158.03,157.87,157.97,2598
20161201|2016-10-12 06:30,12,157.96,157.97,157.87,157.91,2821
20161201|2016-10-12 07:00,12,157.91,157.91,157.64,157.73,7701
20161201|2016-10-12 07:30,12,157.73,157.78,157.66,157.7,6203
20161201|2016-10-12 08:00,12,157.7,157.85,157.66,157.8,6813
20161201|2016-10-12 08:30,12,157.8,157.88,157.77,157.81,4587
20161201|2016-10-12 09:00,12,157.81,157.81,157.71,157.72,5802
20161201|2016-10-12 09:30,12,157.73,157.85,157.71,157.74,3786
20161201|2016-10-12 10:00,12,157.74,157.76,157.68,157.73,5278
20161201|2016-10-12 10:30,12,157.74,157.74,157.68,157.74,2173
20161201|2016-10-12 11:00,12,157.74,157.81,157.7,157.77,2919
20161201|2016-10-12 11:30,12,157.77,157.89,157.72,157.86,3680
20161201|2016-10-13 01:00,13,158.12,158.31,158.11,158.21,6767
20161201|2016-10-13 01:30,13,158.2,158.23,158.13,158.14,3070
20161201|2016-10-13 02:00,13,158.15,158.18,158.06,158.1,4776
20161201|2016-10-13 02:30,13,158.11,158.12,157.97,158.04,6100
20161201|2016-10-13 03:00,13,158.04,158.19,158.04,158.16,5540
20161201|2016-10-13 03:30,13,158.16,158.18,158.04,158.04,7813
20161201|2016-10-13 04:00,13,158.04,158.18,158.01,158.16,6480
20161201|2016-10-13 04:30,13,158.16,158.21,158.12,158.19,3356
20161201|2016-10-13 05:00,13,158.2,158.21,158.13,158.15,2269
20161201|2016-10-13 05:30,13,158.14,158.16,158.08,158.14,4180
20161201|2016-10-13 06:00,13,158.15,158.2,158.11,158.12,3913
20161201|2016-10-13 06:30,13,158.12,158.13,158.02,158.03,4038
20161201|2016-10-13 07:00,13,158.03,158.08,157.99,158.05,4036
20161201|2016-10-13 07:30,13,158.05,158.15,157.98,158.13,5004
20161201|2016-10-13 08:00,13,158.13,158.18,158.11,158.17,4740
20161201|2016-10-13 08:30,13,158.17,158.33,158.15,158.3,8993
20161201|2016-10-13 09:00,13,158.3,158.43,158.3,158.35,9765
20161201|2016-10-13 09:30,13,158.35,158.37,158.27,158.31,6438
20161201|2016-10-13 10:00,13,158.31,158.31,158.17,158.19,5417
20161201|2016-10-13 10:30,13,158.18,158.23,158.14,158.19,2083
20161201|2016-10-13 11:00,13,158.2,158.23,158.16,158.2,892
20161201|2016-10-13 11:30,13,158.2,158.23,158.17,158.19,467
20161201|2016-10-14 01:00,14,158.08,158.11,158.02,158.08,1703
20161201|2016-10-14 01:30,14,158.06,158.16,158.04,158.1,1489
20161201|2016-10-14 02:00,14,158.1,158.11,158.02,158.08,4284
20161201|2016-10-14 02:30,14,158.08,158.16,158.06,158.13,5019
20161201|2016-10-14 03:00,14,158.13,158.2,158.08,158.09,6275
20161201|2016-10-14 03:30,14,158.09,158.1,157.94,158,8924
20161201|2016-10-14 04:00,14,157.99,158.05,157.96,158.03,5891
20161201|2016-10-14 04:30,14,158.03,158.06,157.97,158.03,3243
20161201|2016-10-14 05:00,14,158.03,158.1,158,158.08,3021
20161201|2016-10-14 05:30,14,158.08,158.15,158.06,158.09,3501
20161201|2016-10-14 06:00,14,158.09,158.13,158.08,158.12,2204
20161201|2016-10-14 06:30,14,158.11,158.18,158.08,158.12,3528
20161201|2016-10-14 07:00,14,158.12,158.12,157.94,158.07,5497
20161201|2016-10-14 07:30,14,158.07,158.24,157.98,158.19,10855
20161201|2016-10-14 08:00,14,158.2,158.24,158,158.02,8883
20161201|2016-10-14 08:30,14,158.02,158.14,157.99,158.07,5541
20161201|2016-10-14 09:00,14,158.08,158.18,158.08,158.16,7472
20161201|2016-10-14 09:30,14,158.16,158.22,158.06,158.06,7191
20161201|2016-10-14 10:00,14,158.06,158.14,158.02,158.09,4520
20161201|2016-10-14 10:30,14,158.11,158.16,158.08,158.09,1659
20161201|2016-10-14 11:00,14,158.09,158.18,158.09,158.14,794
20161201|2016-10-14 11:30,14,158.15,158.17,158.13,158.15,349
20161201|2016-10-17 01:00,17,157.92,158,157.92,157.93,2165
20161201|2016-10-17 01:30,17,157.94,157.94,157.76,157.82,3805
20161201|2016-10-17 02:00,17,157.82,157.82,157.56,157.66,11780
20161201|2016-10-17 02:30,17,157.66,157.67,157.45,157.48,7565
20161201|2016-10-17 03:00,17,157.48,157.5,157.39,157.42,9634
20161201|2016-10-17 03:30,17,157.42,157.61,157.41,157.59,8484
20161201|2016-10-17 04:00,17,157.58,157.64,157.52,157.55,4700
20161201|2016-10-17 04:30,17,157.54,157.76,157.54,157.74,7046
20161201|2016-10-17 05:00,17,157.73,157.77,157.69,157.7,6165
20161201|2016-10-17 05:30,17,157.7,157.8,157.7,157.78,4207
20161201|2016-10-17 06:00,17,157.77,157.79,157.72,157.76,1979
20161201|2016-10-17 06:30,17,157.76,157.86,157.73,157.82,2729
20161201|2016-10-17 07:00,17,157.82,157.85,157.75,157.84,3288
20161201|2016-10-17 07:30,17,157.84,157.89,157.76,157.87,5576
20161201|2016-10-17 08:00,17,157.87,157.94,157.82,157.85,3874
20161201|2016-10-17 08:30,17,157.84,158,157.82,157.98,5670
20161201|2016-10-17 09:00,17,157.98,157.99,157.91,157.94,4160
20161201|2016-10-17 09:30,17,157.93,157.98,157.88,157.98,5780
20161201|2016-10-17 10:00,17,157.97,158.03,157.96,157.98,6033
20161201|2016-10-17 10:30,17,157.98,158.05,157.97,158.03,3065
20161201|2016-10-17 11:00,17,158.02,158.04,157.96,157.97,1486
20161201|2016-10-17 11:30,17,157.96,158.02,157.94,158.01,825
20161201|2016-10-18 01:00,18,157.93,158.01,157.89,158.01,1746
20161201|2016-10-18 01:30,18,158.01,158.07,157.97,158.01,2682
20161201|2016-10-18 02:00,18,158.01,158.04,157.85,157.95,6960
20161201|2016-10-18 02:30,18,157.96,158.07,157.93,157.98,6961
20161201|2016-10-18 03:00,18,157.97,158.08,157.97,158.04,5132
20161201|2016-10-18 03:30,18,158.04,158.04,157.88,157.93,8155
20161201|2016-10-18 04:00,18,157.93,158.01,157.92,157.99,3313
20161201|2016-10-18 04:30,18,157.99,158.03,157.94,158.01,3724
20161201|2016-10-18 05:00,18,158.02,158.19,158.01,158.17,4130
20161201|2016-10-18 05:30,18,158.18,158.23,158.16,158.2,2795
20161201|2016-10-18 06:00,18,158.21,158.22,158.1,158.1,2878
20161201|2016-10-18 06:30,18,158.1,158.12,158.04,158.1,2735
20161201|2016-10-18 07:00,18,158.1,158.12,158.06,158.1,3067
20161201|2016-10-18 07:30,18,158.1,158.21,158.04,158.04,8026
20161201|2016-10-18 08:00,18,158.05,158.09,157.98,158,4494
20161201|2016-10-18 08:30,18,158,158.11,157.98,158.07,5615
20161201|2016-10-18 09:00,18,158.07,158.2,158.04,158.2,4520
20161201|2016-10-18 09:30,18,158.21,158.28,158.18,158.27,4687
20161201|2016-10-18 10:00,18,158.26,158.29,158.22,158.29,5180
20161201|2016-10-18 10:30,18,158.28,158.31,158.25,158.29,1245
20161201|2016-10-18 11:00,18,158.3,158.34,158.29,158.31,796
20161201|2016-10-18 11:30,18,158.31,158.32,158.3,158.32,467
20161201|2016-10-19 01:00,19,158.31,158.32,158.24,158.25,1720
20161201|2016-10-19 01:30,19,158.25,158.36,158.24,158.36,1731
20161201|2016-10-19 02:00,19,158.36,158.36,158.2,158.28,5239
20161201|2016-10-19 02:30,19,158.28,158.37,158.28,158.32,4097
20161201|2016-10-19 03:00,19,158.32,158.37,158.3,158.32,4951
20161201|2016-10-19 03:30,19,158.32,158.43,158.32,158.42,3655
20161201|2016-10-19 04:00,19,158.42,158.45,158.38,158.43,4013
20161201|2016-10-19 04:30,19,158.44,158.58,158.44,158.53,5338
20161201|2016-10-19 05:00,19,158.53,158.55,158.49,158.52,3771
20161201|2016-10-19 05:30,19,158.51,158.56,158.5,158.52,2529
20161201|2016-10-19 06:00,19,158.52,158.52,158.47,158.5,3073
20161201|2016-10-19 06:30,19,158.51,158.51,158.4,158.41,2788
20161201|2016-10-19 07:00,19,158.41,158.47,158.37,158.38,3732
20161201|2016-10-19 07:30,19,158.39,158.44,158.31,158.31,4509
20161201|2016-10-19 08:00,19,158.31,158.38,158.29,158.35,5285
20161201|2016-10-19 08:30,19,158.36,158.48,158.34,158.46,6014
20161201|2016-10-19 09:00,19,158.46,158.46,158.32,158.35,7394
20161201|2016-10-19 09:30,19,158.34,158.36,158.27,158.34,6039
20161201|2016-10-19 10:00,19,158.34,158.5,158.31,158.46,5082
20161201|2016-10-19 10:30,19,158.46,158.49,158.42,158.42,1764
20161201|2016-10-19 11:00,19,158.42,158.47,158.39,158.46,857
20161201|2016-10-19 11:30,19,158.47,158.49,158.42,158.46,607
20161201|2016-10-20 01:00,20,158.28,158.36,158.16,158.34,2922
20161201|2016-10-20 01:30,20,158.35,158.38,158.33,158.38,2246
20161201|2016-10-20 02:00,20,158.37,158.48,158.36,158.48,3046
20161201|2016-10-20 02:30,20,158.48,158.49,158.42,158.47,6398
20161201|2016-10-20 03:00,20,158.48,158.48,158.37,158.41,6705
20161201|2016-10-20 03:30,20,158.41,158.44,158.36,158.4,7388
20161201|2016-10-20 04:00,20,158.4,158.44,158.29,158.32,7084
20161201|2016-10-20 04:30,20,158.32,158.32,158.16,158.17,8724
20161201|2016-10-20 05:00,20,158.17,158.27,158.1,158.27,5776
20161201|2016-10-20 05:30,20,158.26,158.32,158.24,158.28,3138
20161201|2016-10-20 06:00,20,158.27,158.28,158.22,158.23,1852
20161201|2016-10-20 06:30,20,158.23,158.31,158.17,158.3,3048
20161201|2016-10-20 07:00,20,158.3,158.42,158.26,158.36,3865
20161201|2016-10-20 07:30,20,158.35,158.5,157.87,158.25,18086
20161201|2016-10-20 08:00,20,158.26,158.78,158.19,158.77,14382
20161201|2016-10-20 08:30,20,158.77,158.81,158.59,158.6,10003
20161201|2016-10-20 09:00,20,158.6,158.73,158.54,158.67,5892
20161201|2016-10-20 09:30,20,158.68,158.74,158.66,158.72,5642
20161201|2016-10-20 10:00,20,158.73,158.9,158.69,158.8,6234
20161201|2016-10-20 10:30,20,158.81,158.84,158.78,158.82,1976
20161201|2016-10-20 11:00,20,158.82,158.85,158.78,158.79,593
20161201|2016-10-20 11:30,20,158.79,158.81,158.75,158.75,731
20161201|2016-10-21 01:00,21,158.82,158.91,158.74,158.78,3351
20161201|2016-10-21 01:30,21,158.79,158.87,158.74,158.85,3539
20161201|2016-10-21 02:00,21,158.85,158.86,158.7,158.83,4288
20161201|2016-10-21 02:30,21,158.83,158.91,158.82,158.88,5034
20161201|2016-10-21 03:00,21,158.88,158.94,158.85,158.93,2806
20161201|2016-10-21 03:30,21,158.92,158.97,158.89,158.95,5747
20161201|2016-10-21 04:00,21,158.94,158.95,158.82,158.85,4958
20161201|2016-10-21 04:30,21,158.85,158.87,158.79,158.79,5108
20161201|2016-10-21 05:00,21,158.79,158.83,158.73,158.77,5730
20161201|2016-10-21 05:30,21,158.77,158.84,158.69,158.83,3871
20161201|2016-10-21 06:00,21,158.83,158.84,158.75,158.77,3050
20161201|2016-10-21 06:30,21,158.77,158.79,158.68,158.71,3844
20161201|2016-10-21 07:00,21,158.72,158.78,158.68,158.75,2853
20161201|2016-10-21 07:30,21,158.76,158.85,158.72,158.8,5513
20161201|2016-10-21 08:00,21,158.81,158.89,158.8,158.84,4896
20161201|2016-10-21 08:30,21,158.84,158.9,158.82,158.84,3981
20161201|2016-10-21 09:00,21,158.84,158.86,158.7,158.7,7517
20161201|2016-10-21 09:30,21,158.71,158.81,158.66,158.81,4783
20161201|2016-10-21 10:00,21,158.81,158.83,158.75,158.78,5761
20161201|2016-10-21 10:30,21,158.78,158.8,158.71,158.74,1668
20161201|2016-10-21 11:00,21,158.74,158.77,158.7,158.74,1136
20161201|2016-10-21 11:30,21,158.74,158.82,158.72,158.77,192
20161201|2016-10-24 01:00,24,158.96,159.12,158.89,159.1,2930
20161201|2016-10-24 01:30,24,159.1,159.11,159.04,159.1,2325
20161201|2016-10-24 02:00,24,159.1,159.17,159.02,159.12,5798
20161201|2016-10-24 02:30,24,159.11,159.13,158.97,158.97,5307
20161201|2016-10-24 03:00,24,158.98,159,158.91,158.98,4826
20161201|2016-10-24 03:30,24,158.98,159.05,158.97,159.04,4860
20161201|2016-10-24 04:00,24,159.05,159.08,159.01,159.03,4161
20161201|2016-10-24 04:30,24,159.04,159.06,158.99,159.05,7893
20161201|2016-10-24 05:00,24,159.04,159.09,159.01,159.01,7937
20161201|2016-10-24 05:30,24,159.01,159.05,158.99,159.02,2508
20161201|2016-10-24 06:00,24,159.01,159.04,158.82,158.87,7554
20161201|2016-10-24 06:30,24,158.86,158.87,158.76,158.86,5480
20161201|2016-10-24 07:00,24,158.86,158.93,158.81,158.84,6069
20161201|2016-10-24 07:30,24,158.83,158.98,158.82,158.97,7163
20161201|2016-10-24 08:00,24,158.98,158.98,158.9,158.92,4072
20161201|2016-10-24 08:30,24,158.92,158.92,158.75,158.8,6012
20161201|2016-10-24 09:00,24,158.8,158.8,158.64,158.69,7245
20161201|2016-10-24 09:30,24,158.69,158.73,158.55,158.56,6162
20161201|2016-10-24 10:00,24,158.56,158.57,158.47,158.53,8057
20161201|2016-10-24 10:30,24,158.53,158.55,158.46,158.52,4894
20161201|2016-10-24 11:00,24,158.51,158.53,158.48,158.53,1217
20161201|2016-10-24 11:30,24,158.53,158.57,158.53,158.53,602
20161201|2016-10-25 01:00,25,158.48,158.62,158.42,158.61,1801
20161201|2016-10-25 01:30,25,158.62,158.65,158.61,158.63,2228
20161201|2016-10-25 02:00,25,158.63,158.72,158.58,158.7,5016
20161201|2016-10-25 02:30,25,158.71,158.77,158.68,158.71,4015
20161201|2016-10-25 03:00,25,158.72,158.72,158.61,158.63,6295
20161201|2016-10-25 03:30,25,158.63,158.73,158.63,158.65,3799
20161201|2016-10-25 04:00,25,158.65,158.66,158.55,158.59,4408
20161201|2016-10-25 04:30,25,158.59,158.62,158.56,158.58,2838
20161201|2016-10-25 05:00,25,158.58,158.6,158.44,158.46,4423
20161201|2016-10-25 05:30,25,158.46,158.49,158.34,158.38,4563
20161201|2016-10-25 06:00,25,158.38,158.44,158.35,158.36,4071
20161201|2016-10-25 06:30,25,158.36,158.44,158.33,158.4,4581
20161201|2016-10-25 07:00,25,158.4,158.55,158.4,158.45,4514
20161201|2016-10-25 07:30,25,158.46,158.58,158.43,158.47,5972
20161201|2016-10-25 08:00,25,158.47,158.48,158.34,158.36,5093
20161201|2016-10-25 08:30,25,158.36,158.53,158.35,158.51,6099
20161201|2016-10-25 09:00,25,158.51,158.56,158.47,158.53,7615
20161201|2016-10-25 09:30,25,158.52,158.6,158.51,158.56,3864
20161201|2016-10-25 10:00,25,158.56,158.62,158.45,158.47,4298
20161201|2016-10-25 10:30,25,158.47,158.54,158.43,158.45,2826
20161201|2016-10-25 11:00,25,158.45,158.51,158.41,158.42,1317
20161201|2016-10-25 11:30,25,158.43,158.46,158.36,158.37,398
20161201|2016-10-26 01:00,26,158.44,158.56,158.43,158.51,1398
20161201|2016-10-26 01:30,26,158.52,158.59,158.49,158.56,2743
20161201|2016-10-26 02:00,26,158.57,158.63,158.53,158.53,3727
20161201|2016-10-26 02:30,26,158.53,158.54,158.43,158.43,6830
20161201|2016-10-26 03:00,26,158.44,158.52,158.37,158.41,7457
20161201|2016-10-26 03:30,26,158.42,158.42,158.17,158.23,8110
20161201|2016-10-26 04:00,26,158.23,158.25,158.13,158.19,6353
20161201|2016-10-26 04:30,26,158.18,158.21,158.08,158.1,6580
20161201|2016-10-26 05:00,26,158.1,158.1,157.73,157.83,11894
20161201|2016-10-26 05:30,26,157.83,157.9,157.68,157.7,7758
20161201|2016-10-26 06:00,26,157.71,157.78,157.58,157.68,7344
20161201|2016-10-26 06:30,26,157.69,157.81,157.64,157.8,7229
20161201|2016-10-26 07:00,26,157.79,157.84,157.66,157.81,5025
20161201|2016-10-26 07:30,26,157.8,157.81,157.56,157.64,8482
20161201|2016-10-26 08:00,26,157.64,157.69,157.53,157.55,10094
20161201|2016-10-26 08:30,26,157.56,157.8,157.45,157.64,14912
20161201|2016-10-26 09:00,26,157.64,157.69,157.41,157.46,8811
20161201|2016-10-26 09:30,26,157.46,157.58,157.39,157.52,7373
20161201|2016-10-26 10:00,26,157.52,157.61,157.43,157.58,6319
20161201|2016-10-26 10:30,26,157.57,157.65,157.56,157.61,3929
20161201|2016-10-26 11:00,26,157.62,157.64,157.49,157.51,4230
20161201|2016-10-26 11:30,26,157.51,157.58,157.5,157.54,1474
20161201|2016-10-27 01:00,27,157.47,157.54,157.4,157.54,2994
20161201|2016-10-27 01:30,27,157.54,157.66,157.51,157.64,5576
20161201|2016-10-27 02:00,27,157.65,157.7,157.6,157.66,6882
20161201|2016-10-27 02:30,27,157.66,157.7,157.49,157.51,6197
20161201|2016-10-27 03:00,27,157.51,157.52,157.38,157.45,8094
20161201|2016-10-27 03:30,27,157.44,157.44,156.85,157.07,20077
20161201|2016-10-27 04:00,27,157.07,157.08,156.94,157.05,11472
20161201|2016-10-27 04:30,27,157.06,157.23,157.06,157.12,9017
20161201|2016-10-27 05:00,27,157.12,157.16,156.78,156.93,10155
20161201|2016-10-27 05:30,27,156.93,156.98,156.86,156.9,3927
20161201|2016-10-27 06:00,27,156.89,156.91,156.8,156.88,4596
20161201|2016-10-27 06:30,27,156.89,156.89,156.82,156.85,3858
20161201|2016-10-27 07:00,27,156.85,156.95,156.83,156.94,6145
20161201|2016-10-27 07:30,27,156.94,157.04,156.89,157.02,6437
20161201|2016-10-27 08:00,27,157.02,157.02,156.7,156.78,8284
20161201|2016-10-27 08:30,27,156.78,156.78,156.59,156.64,7681
20161201|2016-10-27 09:00,27,156.64,156.66,156.4,156.54,8034
20161201|2016-10-27 09:30,27,156.54,156.54,156.1,156.15,10662
20161201|2016-10-27 10:00,27,156.15,156.43,156.12,156.35,7092
20161201|2016-10-27 10:30,27,156.35,156.49,156.35,156.48,3369
20161201|2016-10-27 11:00,27,156.49,156.57,156.47,156.48,1382
20161201|2016-10-27 11:30,27,156.49,156.5,156.36,156.39,493
20161201|2016-10-28 01:00,28,156.32,156.37,156.24,156.36,2705
20161201|2016-10-28 01:30,28,156.35,156.39,156.14,156.31,7037
20161201|2016-10-28 02:00,28,156.3,156.35,155.83,156.03,14511
20161201|2016-10-28 02:30,28,156.03,156.32,155.94,156.31,11681
20161201|2016-10-28 03:00,28,156.3,156.39,156.21,156.29,8455
20161201|2016-10-28 03:30,28,156.29,156.52,156.29,156.37,9640
20161201|2016-10-28 04:00,28,156.37,156.53,156.32,156.49,6627
20161201|2016-10-28 04:30,28,156.49,156.58,156.47,156.54,5293
20161201|2016-10-28 05:00,28,156.53,156.56,156.41,156.5,5993
20161201|2016-10-28 05:30,28,156.49,156.52,156.42,156.42,4137
20161201|2016-10-28 06:00,28,156.41,156.44,156.08,156.22,7757
20161201|2016-10-28 06:30,28,156.21,156.32,156.18,156.18,6781
20161201|2016-10-28 07:00,28,156.18,156.21,156.07,156.1,8466
20161201|2016-10-28 07:30,28,156.1,156.43,155.87,156.39,15202
20161201|2016-10-28 08:00,28,156.39,156.47,156.25,156.27,6982
20161201|2016-10-28 08:30,28,156.27,156.38,156.2,156.23,7288
20161201|2016-10-28 09:00,28,156.22,156.34,156.11,156.32,8854
20161201|2016-10-28 09:30,28,156.33,156.34,156.16,156.23,7506
20161201|2016-10-28 10:00,28,156.24,156.34,156.24,156.34,4073
20161201|2016-10-28 10:30,28,156.33,156.39,156.29,156.31,1231
20161201|2016-10-28 11:00,28,156.32,156.34,156.29,156.32,435
20161201|2016-10-28 11:30,28,156.32,156.36,156.27,156.31,391
20161201|2016-10-28 12:00,28,156.32,156.32,156.32,156.32,1
20161201|2016-10-31 02:00,31,156.32,156.35,156.18,156.27,3453
20161201|2016-10-31 02:30,31,156.27,156.27,156.15,156.25,2653
20161201|2016-10-31 03:00,31,156.25,156.38,156.23,156.36,5899
20161201|2016-10-31 03:30,31,156.36,156.43,156.3,156.31,9126
20161201|2016-10-31 04:00,31,156.31,156.36,156.24,156.32,9935
20161201|2016-10-31 04:30,31,156.32,156.33,156.19,156.2,9642
20161201|2016-10-31 05:00,31,156.2,156.4,156.18,156.37,6657
20161201|2016-10-31 05:30,31,156.37,156.41,156.31,156.31,5156
20161201|2016-10-31 06:00,31,156.31,156.32,156.17,156.19,4817
20161201|2016-10-31 06:30,31,156.18,156.32,156.16,156.31,5049
20161201|2016-10-31 07:00,31,156.3,156.32,156.23,156.25,5229
20161201|2016-10-31 07:30,31,156.26,156.34,156.22,156.25,6686
20161201|2016-10-31 08:00,31,156.25,156.3,156.19,156.28,6309
20161201|2016-10-31 08:30,31,156.28,156.33,156.22,156.3,5928
20161201|2016-10-31 09:00,31,156.31,156.32,156.18,156.24,5479
20161201|2016-10-31 09:30,31,156.24,156.24,156.14,156.24,4564
20161201|2016-10-31 10:00,31,156.23,156.31,156.2,156.26,6360
20161201|2016-10-31 10:30,31,156.25,156.27,156.2,156.2,6334
20161201|2016-10-31 11:00,31,156.22,156.31,156.13,156.23,14632
20161201|2016-10-31 11:30,31,156.23,156.31,156.2,156.29,4609
20161201|2016-10-31 12:00,31,156.29,156.31,156.25,156.31,1324
20161201|2016-10-31 12:30,31,156.31,156.31,156.22,156.23,421
20161201|2016-11-01 02:00,1,156.13,156.17,155.99,156.02,3487
20161201|2016-11-01 02:30,1,156.03,156.11,155.98,155.99,3699
20161201|2016-11-01 03:00,1,155.98,156.06,155.93,156,7393
20161201|2016-11-01 03:30,1,155.99,156.01,155.76,155.79,12827
20161201|2016-11-01 04:00,1,155.8,155.87,155.71,155.82,7589
20161201|2016-11-01 04:30,1,155.83,155.89,155.78,155.88,7827
20161201|2016-11-01 05:00,1,155.89,155.95,155.76,155.83,6965
20161201|2016-11-01 05:30,1,155.84,156.05,155.84,156.02,5107
20161201|2016-11-01 06:00,1,156.01,156.15,155.98,156.13,4732
20161201|2016-11-01 06:30,1,156.13,156.2,156.08,156.1,3885
20161201|2016-11-01 07:00,1,156.09,156.13,155.95,156.03,5340
20161201|2016-11-01 07:30,1,156.02,156.04,155.88,155.89,5053
20161201|2016-11-01 08:00,1,155.88,155.9,155.78,155.82,5220
20161201|2016-11-01 08:30,1,155.82,155.83,155.67,155.74,7917
20161201|2016-11-01 09:00,1,155.73,155.84,155.65,155.79,10236
20161201|2016-11-01 09:30,1,155.79,155.86,155.75,155.83,5558
20161201|2016-11-01 10:00,1,155.84,155.93,155.76,155.78,7107
20161201|2016-11-01 10:30,1,155.78,155.86,155.72,155.73,7773
20161201|2016-11-01 11:00,1,155.73,155.91,155.68,155.87,7012
20161201|2016-11-01 11:30,1,155.87,155.89,155.77,155.85,2980
20161201|2016-11-01 12:00,1,155.84,155.91,155.79,155.85,594
20161201|2016-11-01 12:30,1,155.86,156,155.85,155.94,2330
20161201|2016-11-02 02:00,2,156.19,156.34,156.06,156.32,4257
20161201|2016-11-02 02:30,2,156.32,156.38,156.28,156.28,3512
20161201|2016-11-02 03:00,2,156.28,156.49,156.17,156.41,15897
20161201|2016-11-02 03:30,2,156.4,156.47,156.35,156.36,6018
20161201|2016-11-02 04:00,2,156.36,156.48,156.3,156.47,6924
20161201|2016-11-02 04:30,2,156.46,156.78,156.45,156.67,11398
20161201|2016-11-02 05:00,2,156.67,156.72,156.58,156.66,6697
20161201|2016-11-02 05:30,2,156.66,156.74,156.6,156.71,8003
20161201|2016-11-02 06:00,2,156.72,156.78,156.64,156.71,5021
20161201|2016-11-02 06:30,2,156.72,156.73,156.55,156.56,5202
20161201|2016-11-02 07:00,2,156.56,156.65,156.5,156.63,4385
20161201|2016-11-02 07:30,2,156.63,156.68,156.4,156.43,5928
20161201|2016-11-02 08:00,2,156.43,156.48,156.32,156.42,7402
20161201|2016-11-02 08:30,2,156.42,156.43,156.29,156.34,6751
20161201|2016-11-02 09:00,2,156.33,156.41,156.29,156.4,7998
20161201|2016-11-02 09:30,2,156.4,156.49,156.34,156.46,8457
20161201|2016-11-02 10:00,2,156.45,156.49,156.41,156.41,6421
20161201|2016-11-02 10:30,2,156.42,156.51,156.38,156.49,6206
20161201|2016-11-02 11:00,2,156.5,156.59,156.48,156.56,6587
20161201|2016-11-02 11:30,2,156.56,156.61,156.52,156.52,1660
20161201|2016-11-02 12:00,2,156.52,156.65,156.5,156.59,1431
20161201|2016-11-02 12:30,2,156.59,156.61,156.57,156.58,428
20161201|2016-11-03 02:00,3,156.49,156.65,156.45,156.55,1943
20161201|2016-11-03 02:30,3,156.54,156.58,156.47,156.49,2153
20161201|2016-11-03 03:00,3,156.49,156.5,156.32,156.35,10214
20161201|2016-11-03 03:30,3,156.34,156.43,156.33,156.34,7615
20161201|2016-11-03 04:00,3,156.35,156.39,156.26,156.28,13478
20161201|2016-11-03 04:30,3,156.27,156.36,156.16,156.32,35119
20161201|2016-11-03 05:00,3,156.31,156.33,156.09,156.31,18812
20161201|2016-11-03 05:30,3,156.31,156.38,156.25,156.31,8594
20161201|2016-11-03 06:00,3,156.31,156.36,156.21,156.33,5520
20161201|2016-11-03 06:30,3,156.33,156.35,156.22,156.27,4846
20161201|2016-11-03 07:00,3,156.28,156.29,156.04,156.18,12386
20161201|2016-11-03 07:30,3,156.17,156.25,156.09,156.23,8824
20161201|2016-11-03 08:00,3,156.23,156.24,156.05,156.13,8038
20161201|2016-11-03 08:30,3,156.13,156.14,156.02,156.06,4868
20161201|2016-11-03 09:00,3,156.07,156.17,156.03,156.17,5199
20161201|2016-11-03 09:30,3,156.17,156.23,156.12,156.16,6671
20161201|2016-11-03 10:00,3,156.16,156.25,156.16,156.19,5225
20161201|2016-11-03 10:30,3,156.19,156.2,156.09,156.11,3205
20161201|2016-11-03 11:00,3,156.1,156.24,156.08,156.24,3977
20161201|2016-11-03 11:30,3,156.24,156.27,156.23,156.25,2789
20161201|2016-11-03 12:00,3,156.24,156.25,156.13,156.13,760
20161201|2016-11-03 12:30,3,156.14,156.17,156.09,156.09,1057
20161201|2016-11-04 02:00,4,156.12,156.28,156.12,156.19,1068
20161201|2016-11-04 02:30,4,156.2,156.25,156.17,156.25,1718
20161201|2016-11-04 03:00,4,156.25,156.37,156.18,156.34,7113
20161201|2016-11-04 03:30,4,156.34,156.39,156.26,156.27,6795
20161201|2016-11-04 04:00,4,156.27,156.35,156.19,156.35,5478
20161201|2016-11-04 04:30,4,156.34,156.39,156.27,156.37,3924
20161201|2016-11-04 05:00,4,156.36,156.39,156.31,156.34,4225
20161201|2016-11-04 05:30,4,156.33,156.39,156.31,156.37,5773
20161201|2016-11-04 06:00,4,156.36,156.44,156.33,156.44,3321
20161201|2016-11-04 06:30,4,156.44,156.48,156.37,156.44,3810
20161201|2016-11-04 07:00,4,156.44,156.48,156.41,156.43,5508
20161201|2016-11-04 07:30,4,156.43,156.56,156.29,156.51,9485
20161201|2016-11-04 08:00,4,156.51,156.56,156.45,156.48,10268
20161201|2016-11-04 08:30,4,156.48,156.61,156.38,156.57,10766
20161201|2016-11-04 09:00,4,156.57,156.57,156.43,156.46,6593
20161201|2016-11-04 09:30,4,156.47,156.5,156.33,156.39,6713
20161201|2016-11-04 10:00,4,156.39,156.44,156.34,156.39,7162
20161201|2016-11-04 10:30,4,156.39,156.44,156.37,156.4,4786
20161201|2016-11-04 11:00,4,156.41,156.45,156.32,156.37,3553
20161201|2016-11-04 11:30,4,156.37,156.42,156.34,156.35,1419
20161201|2016-11-04 12:00,4,156.36,156.38,156.33,156.34,456
20161201|2016-11-04 12:30,4,156.35,156.38,156.31,156.35,473
20161201|2016-11-07 01:00,7,156.04,156.13,156,156.06,2376
20161201|2016-11-07 01:30,7,156.07,156.1,156.02,156.07,1263
20161201|2016-11-07 02:00,7,156.07,156.12,156,156.11,5089
20161201|2016-11-07 02:30,7,156.12,156.27,156.11,156.15,5911
20161201|2016-11-07 03:00,7,156.14,156.21,156.11,156.17,4607
20161201|2016-11-07 03:30,7,156.17,156.32,156.16,156.3,6172
20161201|2016-11-07 04:00,7,156.3,156.35,156.26,156.34,3246
20161201|2016-11-07 04:30,7,156.35,156.37,156.3,156.35,2636
20161201|2016-11-07 05:00,7,156.35,156.37,156.32,156.36,1974
20161201|2016-11-07 05:30,7,156.35,156.45,156.35,156.41,2414
20161201|2016-11-07 06:00,7,156.41,156.42,156.34,156.4,2256
20161201|2016-11-07 06:30,7,156.4,156.42,156.36,156.37,1540
20161201|2016-11-07 07:00,7,156.37,156.39,156.29,156.32,3568
20161201|2016-11-07 07:30,7,156.32,156.33,156.25,156.3,2617
20161201|2016-11-07 08:00,7,156.3,156.34,156.28,156.31,1908
20161201|2016-11-07 08:30,7,156.31,156.36,156.26,156.28,3318
20161201|2016-11-07 09:00,7,156.27,156.39,156.27,156.36,3478
20161201|2016-11-07 09:30,7,156.36,156.39,156.3,156.36,3852
20161201|2016-11-07 10:00,7,156.36,156.43,156.34,156.39,3268
20161201|2016-11-07 10:30,7,156.38,156.4,156.33,156.34,1650
20161201|2016-11-07 11:00,7,156.32,156.33,156.25,156.25,406
20161201|2016-11-07 11:30,7,156.25,156.3,156.24,156.27,337
20161201|2016-11-08 01:00,8,156.28,156.35,156.26,156.29,755
20161201|2016-11-08 01:30,8,156.28,156.3,156.22,156.23,1668
20161201|2016-11-08 02:00,8,156.25,156.25,156.11,156.19,4727
20161201|2016-11-08 02:30,8,156.18,156.27,156.14,156.2,5213
20161201|2016-11-08 03:00,8,156.2,156.35,156.2,156.31,5547
20161201|2016-11-08 03:30,8,156.3,156.44,156.27,156.44,4602
20161201|2016-11-08 04:00,8,156.45,156.45,156.34,156.38,3501
20161201|2016-11-08 04:30,8,156.39,156.45,156.36,156.39,3267
20161201|2016-11-08 05:00,8,156.38,156.41,156.35,156.35,4183
20161201|2016-11-08 05:30,8,156.34,156.47,156.32,156.42,2776
20161201|2016-11-08 06:00,8,156.41,156.47,156.41,156.44,2357
20161201|2016-11-08 06:30,8,156.44,156.47,156.38,156.39,2405
20161201|2016-11-08 07:00,8,156.38,156.38,156.3,156.31,4032
20161201|2016-11-08 07:30,8,156.3,156.32,156.2,156.26,5661
20161201|2016-11-08 08:00,8,156.26,156.3,156.26,156.27,2832
20161201|2016-11-08 08:30,8,156.27,156.34,156.25,156.32,4979
20161201|2016-11-08 09:00,8,156.31,156.35,156.28,156.29,2949
20161201|2016-11-08 09:30,8,156.29,156.3,156.1,156.1,4841
20161201|2016-11-08 10:00,8,156.1,156.11,155.95,155.99,6106
20161201|2016-11-08 10:30,8,155.99,156.04,155.87,155.88,2158
20161201|2016-11-08 11:00,8,155.88,155.88,155.81,155.87,1631
20161201|2016-11-08 11:30,8,155.88,155.91,155.81,155.85,1070
20161201|2016-11-08 12:00,8,155.86,155.86,155.86,155.86,1
20161201|2016-11-09 01:00,9,156.48,156.94,156.41,156.79,12729
20161201|2016-11-09 01:30,9,156.79,156.87,156.24,156.3,12167
20161201|2016-11-09 02:00,9,156.29,156.46,156.02,156.29,16877
20161201|2016-11-09 02:30,9,156.29,156.42,156.23,156.37,9168
20161201|2016-11-09 03:00,9,156.38,156.45,156.27,156.36,11125
20161201|2016-11-09 03:30,9,156.37,156.38,155.57,155.63,17599
20161201|2016-11-09 04:00,9,155.64,155.96,155.64,155.85,14931
20161201|2016-11-09 04:30,9,155.84,155.91,155.78,155.79,9419
20161201|2016-11-09 05:00,9,155.8,156.05,155.75,156,8565
20161201|2016-11-09 05:30,9,156,156.05,155.98,155.99,6755
20161201|2016-11-09 06:00,9,155.99,155.99,155.79,155.86,6439
20161201|2016-11-09 06:30,9,155.86,155.92,155.79,155.85,5772
20161201|2016-11-09 07:00,9,155.85,155.85,155.56,155.7,11473
20161201|2016-11-09 07:30,9,155.7,155.83,155.62,155.78,11155
20161201|2016-11-09 08:00,9,155.79,155.98,155.79,155.92,11380
20161201|2016-11-09 08:30,9,155.92,155.93,155.6,155.62,11653
20161201|2016-11-09 09:00,9,155.62,155.71,155.55,155.65,10290
20161201|2016-11-09 09:30,9,155.65,155.9,155.57,155.87,10515
20161201|2016-11-09 10:00,9,155.88,155.89,155.64,155.68,8340
20161201|2016-11-09 10:30,9,155.67,155.69,155.31,155.34,3956
20161201|2016-11-09 11:00,9,155.35,155.4,155.22,155.22,1954
20161201|2016-11-09 11:30,9,155.23,155.29,155.15,155.2,824
20161201|2016-11-09 12:00,9,155.21,155.21,155.21,155.21,17
20161201|2016-11-10 01:00,10,155.01,155.23,154.91,155.21,5914
20161201|2016-11-10 01:30,10,155.2,155.28,155.05,155.08,7259
20161201|2016-11-10 02:00,10,155.09,155.26,155.03,155.05,12722
20161201|2016-11-10 02:30,10,155.05,155.08,154.78,154.97,12620
20161201|2016-11-10 03:00,10,154.98,155.05,154.94,155.01,13122
20161201|2016-11-10 03:30,10,155.01,155.02,154.83,154.89,11745
20161201|2016-11-10 04:00,10,154.89,154.91,154.61,154.63,8629
20161201|2016-11-10 04:30,10,154.63,154.65,154.3,154.34,11631
20161201|2016-11-10 05:00,10,154.34,154.47,154.32,154.38,7819
20161201|2016-11-10 05:30,10,154.38,154.56,154.37,154.39,8066
20161201|2016-11-10 06:00,10,154.38,154.4,153.94,153.98,11421
20161201|2016-11-10 06:30,10,153.98,154.09,153.8,153.8,10633
20161201|2016-11-10 07:00,10,153.8,153.81,153.04,153.65,17024
20161201|2016-11-10 07:30,10,153.66,153.82,153.56,153.61,12431
20161201|2016-11-10 08:00,10,153.61,153.64,153.32,153.38,13320
20161201|2016-11-10 08:30,10,153.38,153.44,153.27,153.33,13859
20161201|2016-11-10 09:00,10,153.32,153.41,153.06,153.4,14105
20161201|2016-11-10 09:30,10,153.41,153.67,153.27,153.44,15494
20161201|2016-11-10 10:00,10,153.44,153.56,153.38,153.5,9752
20161201|2016-11-10 10:30,10,153.49,153.65,153.47,153.6,4870
20161201|2016-11-10 11:00,10,153.61,153.79,153.55,153.77,1583
20161201|2016-11-10 11:30,10,153.77,153.78,153.6,153.7,1231
20161201|2016-11-11 01:00,11,153.62,153.67,153.36,153.38,5952
20161201|2016-11-11 01:30,11,153.38,153.38,152.65,152.88,7608
20161201|2016-11-11 02:00,11,152.89,153,152.11,152.21,17645
20161201|2016-11-11 02:30,11,152.22,152.82,152.17,152.75,14288
20161201|2016-11-11 03:00,11,152.74,153.24,152.72,152.95,11605
20161201|2016-11-11 03:30,11,152.95,153.04,152.65,152.7,10773
20161201|2016-11-11 04:00,11,152.7,153.25,152.69,153.19,8912
20161201|2016-11-11 04:30,11,153.19,153.2,153,153.09,7813
20161201|2016-11-11 05:00,11,153.1,153.41,153.1,153.31,5772
20161201|2016-11-11 05:30,11,153.31,153.34,153.11,153.17,3515
20161201|2016-11-11 06:00,11,153.16,153.23,153.08,153.16,3702
20161201|2016-11-11 06:30,11,153.17,153.24,153.08,153.16,2618
20161201|2016-11-11 07:00,11,153.16,153.16,152.94,152.96,6520
20161201|2016-11-11 07:30,11,152.96,153.03,152.85,152.89,6012
20161201|2016-11-11 08:00,11,152.88,152.91,152.69,152.84,7972
20161201|2016-11-11 08:30,11,152.84,152.92,152.69,152.69,6719
20161201|2016-11-11 09:00,11,152.68,152.68,152.38,152.46,11648
20161201|2016-11-11 09:30,11,152.46,152.96,152.45,152.87,11916
20161201|2016-11-11 10:00,11,152.87,152.93,152.57,152.68,6203
20161201|2016-11-11 10:30,11,152.67,152.73,152.62,152.73,3194
20161201|2016-11-11 11:00,11,152.72,152.74,152.42,152.52,1947
20161201|2016-11-11 11:30,11,152.51,152.65,152.45,152.65,374
20161201|2016-11-11 12:00,11,152.74,152.74,152.74,152.74,1
20161201|2016-11-14 01:00,14,151.93,152.17,151.76,151.94,4892
20161201|2016-11-14 01:30,14,151.95,152.13,151.85,152.09,5157
20161201|2016-11-14 02:00,14,152.09,152.24,151.8,151.95,16457
20161201|2016-11-14 02:30,14,151.96,152.06,151.82,151.94,11202
20161201|2016-11-14 03:00,14,151.93,151.94,151.31,151.32,12842
20161201|2016-11-14 03:30,14,151.34,151.68,151.32,151.58,11661
20161201|2016-11-14 04:00,14,151.58,151.66,151.53,151.54,10358
20161201|2016-11-14 04:30,14,151.53,151.59,151.13,151.2,12199
20161201|2016-11-14 05:00,14,151.2,151.5,150.97,151.5,9755
20161201|2016-11-14 05:30,14,151.5,151.56,151.18,151.2,7568
20161201|2016-11-14 06:00,14,151.19,151.64,151.17,151.59,8959
20161201|2016-11-14 06:30,14,151.59,151.59,151.39,151.53,5301
20161201|2016-11-14 07:00,14,151.54,151.87,151.48,151.87,8671
20161201|2016-11-14 07:30,14,151.87,152.16,151.77,152.08,12044
20161201|2016-11-14 08:00,14,152.07,152.08,151.59,151.81,13224
20161201|2016-11-14 08:30,14,151.81,151.87,151.48,151.49,12245
20161201|2016-11-14 09:00,14,151.49,151.67,151.31,151.65,11586
20161201|2016-11-14 09:30,14,151.65,151.71,151.51,151.7,7918
20161201|2016-11-14 10:00,14,151.69,151.94,151.56,151.85,9939
20161201|2016-11-14 10:30,14,151.86,152.15,151.83,152.14,4223
20161201|2016-11-14 11:00,14,152.13,152.23,151.99,152.23,2490
20161201|2016-11-14 11:30,14,152.22,152.27,152.1,152.12,1055
20161201|2016-11-15 01:00,15,152.18,152.51,152.07,152.47,3806
20161201|2016-11-15 01:30,15,152.47,152.57,152.3,152.34,3310
20161201|2016-11-15 02:00,15,152.34,152.39,152.09,152.28,8710
20161201|2016-11-15 02:30,15,152.28,152.72,152.24,152.72,10684
20161201|2016-11-15 03:00,15,152.72,153.02,152.69,152.88,13503
20161201|2016-11-15 03:30,15,152.89,153.13,152.87,153.1,14381
20161201|2016-11-15 04:00,15,153.09,153.09,152.91,153.02,8757
20161201|2016-11-15 04:30,15,153.02,153.02,152.6,152.67,9840
20161201|2016-11-15 05:00,15,152.68,153.01,152.59,152.98,9962
20161201|2016-11-15 05:30,15,152.97,152.98,152.85,152.86,3391
20161201|2016-11-15 06:00,15,152.86,152.97,152.8,152.96,3026
20161201|2016-11-15 06:30,15,152.96,152.99,152.82,152.9,4178
20161201|2016-11-15 07:00,15,152.91,152.92,152.77,152.83,4504
20161201|2016-11-15 07:30,15,152.82,152.94,152.65,152.79,10049
20161201|2016-11-15 08:00,15,152.78,153.16,152.77,153.13,8857
20161201|2016-11-15 08:30,15,153.13,153.32,153.06,153.32,11413
20161201|2016-11-15 09:00,15,153.32,153.38,153.2,153.21,10248
20161201|2016-11-15 09:30,15,153.21,153.24,152.98,153.01,7121
20161201|2016-11-15 10:00,15,153.01,153.11,152.91,152.95,11529
20161201|2016-11-15 10:30,15,152.96,153.18,152.96,153.04,2295
20161201|2016-11-15 11:00,15,153.04,153.12,153.02,153.12,769
20161201|2016-11-15 11:30,15,153.12,153.17,153.1,153.13,274
20161201|2016-11-15 12:00,15,153.09,153.09,153.09,153.09,3
20161201|2016-11-16 01:00,16,152.94,153.07,152.8,152.8,3492
20161201|2016-11-16 01:30,16,152.79,152.84,152.54,152.65,5597
20161201|2016-11-16 02:00,16,152.65,152.74,152.41,152.67,8687
20161201|2016-11-16 02:30,16,152.66,152.79,152.32,152.68,15573
20161201|2016-11-16 03:00,16,152.68,152.77,152.55,152.66,7706
20161201|2016-11-16 03:30,16,152.66,152.67,152.45,152.59,5312
20161201|2016-11-16 04:00,16,152.58,152.64,152.46,152.48,5790
20161201|2016-11-16 04:30,16,152.47,152.54,152.37,152.43,6477
20161201|2016-11-16 05:00,16,152.44,152.63,152.42,152.62,3905
20161201|2016-11-16 05:30,16,152.62,152.73,152.61,152.61,3435
20161201|2016-11-16 06:00,16,152.61,152.69,152.51,152.66,3657
20161201|2016-11-16 06:30,16,152.66,152.7,152.54,152.67,5615
20161201|2016-11-16 07:00,16,152.67,152.73,152.61,152.64,5809
20161201|2016-11-16 07:30,16,152.63,152.87,152.62,152.75,10187
20161201|2016-11-16 08:00,16,152.75,152.91,152.73,152.87,8840
20161201|2016-11-16 08:30,16,152.86,152.94,152.75,152.88,9473
20161201|2016-11-16 09:00,16,152.88,152.92,152.77,152.8,7016
20161201|2016-11-16 09:30,16,152.8,152.9,152.7,152.7,6716
20161201|2016-11-16 10:00,16,152.69,152.86,152.67,152.86,7314
20161201|2016-11-16 10:30,16,152.85,152.97,152.84,152.91,2440
20161201|2016-11-16 11:00,16,152.92,152.93,152.87,152.89,1343
20161201|2016-11-16 11:30,16,152.88,152.96,152.85,152.94,834
20161201|2016-11-17 01:00,17,153.01,153.13,152.94,153.11,2784
20161201|2016-11-17 01:30,17,153.1,153.43,153.08,153.42,5549
20161201|2016-11-17 02:00,17,153.42,153.42,153.14,153.39,9197
20161201|2016-11-17 02:30,17,153.39,153.49,153.19,153.24,10221
20161201|2016-11-17 03:00,17,153.24,153.31,153.2,153.24,6320
20161201|2016-11-17 03:30,17,153.23,153.36,153.13,153.35,12294
20161201|2016-11-17 04:00,17,153.35,153.38,153.24,153.36,6354
20161201|2016-11-17 04:30,17,153.36,153.43,153.12,153.18,9389
20161201|2016-11-17 05:00,17,153.18,153.18,153.12,153.13,5075
20161201|2016-11-17 05:30,17,153.14,153.15,152.94,153.04,5442
20161201|2016-11-17 06:00,17,153.04,153.06,152.65,152.83,10149
20161201|2016-11-17 06:30,17,152.84,152.87,152.49,152.75,7238
20161201|2016-11-17 07:00,17,152.75,152.88,152.61,152.75,11576
20161201|2016-11-17 07:30,17,152.76,152.82,152.48,152.67,8311
20161201|2016-11-17 08:00,17,152.67,152.77,152.62,152.71,5463
20161201|2016-11-17 08:30,17,152.71,152.88,152.69,152.71,6083
20161201|2016-11-17 09:00,17,152.7,152.84,152.7,152.8,5786
20161201|2016-11-17 09:30,17,152.79,152.86,152.69,152.83,5594
20161201|2016-11-17 10:00,17,152.83,152.99,152.81,152.92,7556
20161201|2016-11-17 10:30,17,152.93,152.95,152.79,152.88,1487
20161201|2016-11-17 11:00,17,152.87,152.91,152.85,152.85,409
20161201|2016-11-17 11:30,17,152.87,152.89,152.77,152.78,700
20161201|2016-11-18 01:00,18,152.23,152.28,151.88,151.99,5861
20161201|2016-11-18 01:30,18,151.99,152.18,151.77,151.8,7328
20161201|2016-11-18 02:00,18,151.8,152.21,151.77,152.15,10540
20161201|2016-11-18 02:30,18,152.15,152.4,152.05,152.35,8693
20161201|2016-11-18 03:00,18,152.36,152.44,152.31,152.35,5207
20161201|2016-11-18 03:30,18,152.35,152.42,152.3,152.37,5846
20161201|2016-11-18 04:00,18,152.38,152.56,152.35,152.42,7362
20161201|2016-11-18 04:30,18,152.42,152.69,152.4,152.59,5664
20161201|2016-11-18 05:00,18,152.59,152.7,152.55,152.61,5204
20161201|2016-11-18 05:30,18,152.62,152.73,152.56,152.72,4581
20161201|2016-11-18 06:00,18,152.73,152.85,152.63,152.83,4911
20161201|2016-11-18 06:30,18,152.82,153.04,152.78,153.02,9243
20161201|2016-11-18 07:00,18,153.02,153.38,153,153.32,11313
20161201|2016-11-18 07:30,18,153.31,153.34,153.09,153.18,7311
20161201|2016-11-18 08:00,18,153.19,153.27,153.1,153.18,5084
20161201|2016-11-18 08:30,18,153.17,153.23,153.06,153.11,6685
20161201|2016-11-18 09:00,18,153.11,153.16,152.9,152.98,8671
20161201|2016-11-18 09:30,18,152.99,153,152.73,152.77,8705
20161201|2016-11-18 10:00,18,152.77,152.79,152.57,152.61,8894
20161201|2016-11-18 10:30,18,152.61,152.68,152.45,152.66,3943
20161201|2016-11-18 11:00,18,152.66,152.66,152.54,152.54,927
20161201|2016-11-18 11:30,18,152.54,152.56,152.42,152.47,660
20161201|2016-11-21 01:00,21,152.73,152.9,152.66,152.69,6303
20161201|2016-11-21 01:30,21,152.68,152.97,152.67,152.78,4866
20161201|2016-11-21 02:00,21,152.78,152.82,152.51,152.57,5531
20161201|2016-11-21 04:00,21,152.7,152.72,152.48,152.48,4599
20161201|2016-11-21 04:30,21,152.47,152.6,152.47,152.53,11511
20161201|2016-11-21 05:00,21,152.52,152.71,152.51,152.65,10936
20161201|2016-11-21 05:30,21,152.65,152.78,152.63,152.74,5249
20161201|2016-11-21 06:00,21,152.74,152.83,152.7,152.7,5110
20161201|2016-11-21 06:30,21,152.71,152.77,152.65,152.75,3716
20161201|2016-11-21 07:00,21,152.73,152.86,152.69,152.75,4969
20161201|2016-11-21 07:30,21,152.76,152.86,152.7,152.79,7140
20161201|2016-11-21 08:00,21,152.79,152.81,152.67,152.69,6777
20161201|2016-11-21 08:30,21,152.69,152.84,152.64,152.75,6354
20161201|2016-11-21 09:00,21,152.74,152.89,152.7,152.88,5038
20161201|2016-11-21 09:30,21,152.89,153.05,152.85,152.91,5193
20161201|2016-11-21 10:00,21,152.9,152.92,152.66,152.68,6150
20161201|2016-11-21 10:30,21,152.68,152.7,152.58,152.67,4310
20161201|2016-11-21 11:00,21,152.68,152.86,152.63,152.8,1654
20161201|2016-11-21 11:30,21,152.81,152.82,152.74,152.78,402
20161201|2016-11-22 01:00,22,152.71,152.81,152.62,152.76,1885
20161201|2016-11-22 01:30,22,152.76,153.04,152.69,153.03,3285
20161201|2016-11-22 02:00,22,153.03,153.35,153.01,153.33,8100
20161201|2016-11-22 02:30,22,153.33,153.38,153.17,153.24,5660
20161201|2016-11-22 03:00,22,153.23,153.36,153.22,153.31,6924
20161201|2016-11-22 03:30,22,153.3,153.31,153.15,153.25,7592
20161201|2016-11-22 04:00,22,153.26,153.27,153.15,153.19,7761
20161201|2016-11-22 04:30,22,153.19,153.24,153.15,153.19,6578
20161201|2016-11-22 05:00,22,153.19,153.27,153.16,153.18,4873
20161201|2016-11-22 05:30,22,153.19,153.56,153.18,153.47,9488
20161201|2016-11-22 06:00,22,153.48,153.6,153.38,153.38,5369
20161201|2016-11-22 06:30,22,153.37,153.45,153.32,153.39,5205
20161201|2016-11-22 07:00,22,153.38,153.43,153.31,153.33,3858
20161201|2016-11-22 07:30,22,153.33,153.36,153.23,153.29,5029
20161201|2016-11-22 08:00,22,153.29,153.39,153.27,153.35,7095
20161201|2016-11-22 08:30,22,153.34,153.38,153.24,153.25,9239
20161201|2016-11-22 09:00,22,153.24,153.29,153.01,153.09,11783
20161201|2016-11-22 09:30,22,153.1,153.24,153.07,153.19,5896
20161201|2016-11-22 10:00,22,153.2,153.27,153.14,153.25,5506
20161201|2016-11-22 10:30,22,153.25,153.35,153.24,153.31,3058
20161201|2016-11-22 11:00,22,153.32,153.37,153.26,153.27,597
20161201|2016-11-22 11:30,22,153.28,153.29,153.18,153.19,1829
20161201|2016-11-23 01:00,23,153,153.18,152.99,153.18,1685
20161201|2016-11-23 01:30,23,153.18,153.34,153.15,153.27,2455
20161201|2016-11-23 02:00,23,153.27,153.27,153.1,153.18,5458
20161201|2016-11-23 02:30,23,153.17,153.35,153.12,153.21,7574
20161201|2016-11-23 03:00,23,153.19,153.25,153.01,153.09,6905
20161201|2016-11-23 03:30,23,153.1,153.11,152.93,152.95,9199
20161201|2016-11-23 04:00,23,152.94,153,152.7,152.72,8711
20161201|2016-11-23 04:30,23,152.71,152.78,152.09,152.5,19450
20161201|2016-11-23 05:00,23,152.5,152.58,152.05,152.32,11865
20161201|2016-11-23 05:30,23,152.31,152.33,152.01,152.1,8865
20161201|2016-11-23 06:00,23,152.1,152.11,152,152.1,5155
20161201|2016-11-23 06:30,23,152.09,152.39,152.02,152.16,6766
20161201|2016-11-23 07:00,23,152.15,152.42,152.13,152.21,7765
20161201|2016-11-23 07:30,23,152.21,152.21,151.9,151.98,9091
20161201|2016-11-23 08:00,23,151.97,152.06,151.73,152,14588
20161201|2016-11-23 08:30,23,152,152.2,151.95,152.13,11091
20161201|2016-11-23 09:00,23,152.13,152.22,152.01,152.13,5885
20161201|2016-11-23 09:30,23,152.13,152.34,151.98,152.22,10636
20161201|2016-11-23 10:00,23,152.21,152.29,152.07,152.16,6083
20161201|2016-11-23 10:30,23,152.16,152.42,152.15,152.39,2608
20161201|2016-11-23 11:00,23,152.38,152.47,152.37,152.38,805
20161201|2016-11-23 11:30,23,152.39,152.4,152.25,152.28,1256
20161201|2016-11-24 01:00,24,152.34,152.62,152.34,152.59,2245
20161201|2016-11-24 01:30,24,152.59,152.77,152.58,152.75,4584
20161201|2016-11-24 02:00,24,152.74,152.86,152.69,152.82,6195
20161201|2016-11-24 02:30,24,152.83,152.86,152.65,152.7,4646
20161201|2016-11-24 03:00,24,152.71,152.86,152.7,152.82,4463
20161201|2016-11-24 03:30,24,152.82,152.92,152.74,152.89,4776
20161201|2016-11-24 04:00,24,152.9,152.94,152.76,152.76,3985
20161201|2016-11-24 04:30,24,152.76,152.83,152.71,152.72,5373
20161201|2016-11-24 05:00,24,152.71,152.73,152.58,152.71,3882
20161201|2016-11-24 05:30,24,152.72,152.74,152.42,152.47,3722
20161201|2016-11-24 06:00,24,152.48,152.53,152.43,152.47,1885
20161201|2016-11-24 06:30,24,152.48,152.56,152.43,152.52,3165
20161201|2016-11-24 07:00,24,152.52,152.54,152.43,152.48,4156
20161201|2016-11-24 07:30,24,152.48,152.6,152.37,152.53,3598
20161201|2016-11-24 08:00,24,152.54,152.69,152.53,152.57,2376
20161201|2016-11-24 08:30,24,152.57,152.64,152.52,152.64,2371
20161201|2016-11-24 09:00,24,152.64,152.74,152.64,152.71,2722
20161201|2016-11-24 09:30,24,152.71,152.72,152.57,152.6,3949
20161201|2016-11-24 10:00,24,152.61,152.61,152.11,152.19,7071
20161201|2016-11-24 10:30,24,152.19,152.38,152.19,152.3,1446
20161201|2016-11-24 11:00,24,152.3,152.31,152.24,152.31,292
20161201|2016-11-24 11:30,24,152.29,152.36,152.28,152.34,117
20161201|2016-11-25 01:00,25,152.31,152.55,152.26,152.27,1376
20161201|2016-11-25 01:30,25,152.25,152.27,152.02,152.26,2541
20161201|2016-11-25 02:00,25,152.25,152.44,152.21,152.38,6130
20161201|2016-11-25 02:30,25,152.37,152.5,152.37,152.43,4862
20161201|2016-11-25 03:00,25,152.44,152.45,152.24,152.32,4172
20161201|2016-11-25 03:30,25,152.32,152.51,152.3,152.45,5441
20161201|2016-11-25 04:00,25,152.45,152.49,152.36,152.46,4994
20161201|2016-11-25 04:30,25,152.46,152.6,152.42,152.6,5210
20161201|2016-11-25 05:00,25,152.61,152.61,152.31,152.36,8577
20161201|2016-11-25 05:30,25,152.36,152.38,152.2,152.25,6748
20161201|2016-11-25 06:00,25,152.26,152.32,152.22,152.29,4743
20161201|2016-11-25 06:30,25,152.28,152.35,152.22,152.28,4998
20161201|2016-11-25 07:00,25,152.28,152.35,152.27,152.31,3780
20161201|2016-11-25 07:30,25,152.31,152.36,152.23,152.31,3323
20161201|2016-11-25 08:00,25,152.3,152.6,152.28,152.58,6889
20161201|2016-11-25 08:30,25,152.58,152.63,152.53,152.58,5557
20161201|2016-11-25 09:00,25,152.57,152.58,152.39,152.46,3050
20161201|2016-11-25 09:30,25,152.46,152.51,152.36,152.43,3795
20161201|2016-11-25 10:00,25,152.42,152.43,152.24,152.26,4920
20161201|2016-11-25 10:30,25,152.26,152.36,152.24,152.31,1995
20161201|2016-11-25 11:00,25,152.31,152.4,152.28,152.36,839
20161201|2016-11-25 11:30,25,152.36,152.43,152.36,152.43,210
20161201|2016-11-25 12:00,25,152.42,152.42,152.42,152.42,1
20161201|2016-11-28 01:00,28,152.7,152.8,152.61,152.68,3991
20161201|2016-11-28 01:30,28,152.69,152.74,152.56,152.62,1459
20161201|2016-11-28 02:00,28,152.62,152.63,152.43,152.61,6330
20161201|2016-11-28 02:30,28,152.6,152.74,152.53,152.69,6330
20161201|2016-11-28 03:00,28,152.69,152.89,152.61,152.74,4772
20161201|2016-11-28 03:30,28,152.74,152.78,152.69,152.69,7691
20161201|2016-11-28 04:00,28,152.7,152.7,152.53,152.65,6532
20161201|2016-11-28 04:30,28,152.65,152.7,152.6,152.67,6439
20161201|2016-11-28 05:00,28,152.68,152.8,152.64,152.74,4343
20161201|2016-11-28 05:30,28,152.74,152.74,152.65,152.65,6205
20161201|2016-11-28 06:00,28,152.65,152.65,152.49,152.51,3428
20161201|2016-11-28 06:30,28,152.52,152.62,152.49,152.61,4527
20161201|2016-11-28 07:00,28,152.62,152.74,152.61,152.64,6262
20161201|2016-11-28 07:30,28,152.64,152.65,152.38,152.54,7547
20161201|2016-11-28 08:00,28,152.55,152.61,152.48,152.49,6126
20161201|2016-11-28 08:30,28,152.5,152.51,152.39,152.41,4060
20161201|2016-11-28 09:00,28,152.42,152.52,152.32,152.51,5057
20161201|2016-11-28 09:30,28,152.52,152.6,152.42,152.55,6051
20161201|2016-11-28 10:00,28,152.56,152.74,152.55,152.72,6011
20161201|2016-11-28 10:30,28,152.71,152.75,152.56,152.56,2833
20161201|2016-11-28 11:00,28,152.57,152.66,152.54,152.61,856
20161201|2016-11-28 11:30,28,152.61,152.63,152.57,152.58,454
20161201|2016-11-29 01:00,29,152.74,152.76,152.67,152.71,2141
20161201|2016-11-29 01:30,29,152.72,152.78,152.61,152.64,2948
20161201|2016-11-29 02:00,29,152.62,152.88,152.61,152.83,7008
20161201|2016-11-29 02:30,29,152.82,152.82,152.6,152.71,10555
20161201|2016-11-29 03:00,29,152.72,152.88,152.7,152.83,5703
20161201|2016-11-29 03:30,29,152.84,153.04,152.8,153.02,8943
20161201|2016-11-29 04:00,29,153.02,153.04,152.9,152.95,7030
20161201|2016-11-29 04:30,29,152.96,153.08,152.85,153.05,8196
20161201|2016-11-29 05:00,29,153.06,153.26,153.03,153.2,5875
20161201|2016-11-29 05:30,29,153.21,153.41,153.19,153.38,7855
20161201|2016-11-29 06:00,29,153.38,153.7,153.37,153.42,14218
20161201|2016-11-29 06:30,29,153.42,153.57,153.22,153.35,9023
20161201|2016-11-29 07:00,29,153.35,153.43,153.06,153.09,8183
20161201|2016-11-29 07:30,29,153.09,153.09,152.68,152.82,13959
20161201|2016-11-29 08:00,29,152.82,153.1,152.8,152.98,9072
20161201|2016-11-29 08:30,29,152.98,153.24,152.88,153.16,6615
20161201|2016-11-29 09:00,29,153.15,153.34,153.09,153.3,5915
20161201|2016-11-29 09:30,29,153.3,153.48,153.22,153.27,5531
20161201|2016-11-29 10:00,29,153.28,153.29,152.99,153.16,6998
20161201|2016-11-29 10:30,29,153.17,153.44,153.17,153.42,1957
20161201|2016-11-29 11:00,29,153.44,153.66,153.44,153.64,1147
20161201|2016-11-29 11:30,29,153.64,153.68,153.59,153.63,1175
20161201|2016-11-30 01:00,30,153.73,153.73,153.43,153.56,2606
20161201|2016-11-30 01:30,30,153.57,153.82,153.51,153.76,3850
20161201|2016-11-30 02:00,30,153.76,153.77,153.33,153.71,8848
20161201|2016-11-30 02:30,30,153.7,153.77,153.58,153.61,6547
20161201|2016-11-30 03:00,30,153.62,153.75,153.48,153.65,5345
20161201|2016-11-30 03:30,30,153.66,153.87,153.62,153.74,8389
20161201|2016-11-30 04:00,30,153.74,153.93,153.71,153.89,5053
20161201|2016-11-30 04:30,30,153.89,153.91,153.65,153.72,6075
20161201|2016-11-30 05:00,30,153.73,153.79,153.68,153.78,3798
20161201|2016-11-30 05:30,30,153.78,153.82,153.67,153.7,5519
20161201|2016-11-30 06:00,30,153.71,153.73,153.38,153.5,4912
20161201|2016-11-30 06:30,30,153.51,153.61,153.44,153.52,2982
20161201|2016-11-30 07:00,30,153.52,153.52,153.28,153.39,7632
20161201|2016-11-30 07:30,30,153.36,153.39,153.18,153.28,6944
20161201|2016-11-30 08:00,30,153.28,153.32,152.93,153.09,9291
20161201|2016-11-30 08:30,30,153.1,153.12,152.93,152.94,7278
20161201|2016-11-30 09:00,30,152.94,153,152.86,152.96,5951
20161201|2016-11-30 09:30,30,152.96,153.05,152.92,152.99,8265
20161201|2016-11-30 10:00,30,152.98,153.02,152.64,152.76,27069
20161201|2016-11-30 10:30,30,152.76,152.84,152.72,152.76,5647
20161201|2016-11-30 11:00,30,152.76,152.85,152.7,152.72,1182
20161201|2016-11-30 11:30,30,152.72,152.82,152.71,152.76,1782
20161201|2016-11-30 12:00,30,152.78,152.78,152.78,152.78,4
20161201|2016-12-01 01:00,1,152.55,152.8,152.51,152.73,2877
20161201|2016-12-01 01:30,1,152.73,152.83,152.67,152.73,2513
20161201|2016-12-01 02:00,1,152.73,152.8,152.63,152.71,9401
20161201|2016-12-01 02:30,1,152.72,152.73,152.42,152.42,9340
20161201|2016-12-01 03:00,1,152.42,152.46,152.12,152.14,22072
20161201|2016-12-01 03:30,1,152.14,152.27,151.94,152.21,35165
20161201|2016-12-01 04:00,1,152.22,152.25,152.15,152.21,10909
20161201|2016-12-01 04:30,1,152.22,152.24,152.1,152.14,7941
20161201|2016-12-01 05:00,1,152.14,152.28,152.14,152.28,5617
20161201|2016-12-01 05:30,1,152.3,152.31,152.22,152.22,3585
20161201|2016-12-01 06:00,1,152.21,152.29,152.19,152.22,3417
20161201|2016-12-01 06:30,1,152.21,152.24,152.14,152.16,6491
20161201|2016-12-01 07:00,1,152.16,152.26,152.15,152.24,5072
20161201|2016-12-01 07:30,1,152.23,152.35,152.22,152.3,7923
20161201|2016-12-01 08:00,1,152.3,152.31,151.96,151.98,7087
20161201|2016-12-01 08:30,1,151.98,152.1,151.87,151.89,7481
20161201|2016-12-01 09:00,1,151.89,152.17,151.85,152.05,8867
20161201|2016-12-01 09:30,1,152.05,152.42,152,152.32,9270
20161201|2016-12-01 10:00,1,152.32,152.38,151.97,151.97,9039
20161201|2016-12-01 10:30,1,151.97,152.12,151.87,151.99,4822
20161201|2016-12-01 11:00,1,151.99,151.99,151.83,151.84,1011
20161201|2016-12-01 11:30,1,151.86,151.86,151.48,151.76,1530
20161201|2016-12-02 01:00,2,152,152.21,151.89,151.9,2588
20161201|2016-12-02 01:30,2,151.9,152.11,151.86,152.11,5218
20161201|2016-12-02 02:00,2,152.11,152.31,152.06,152.23,10062
20161201|2016-12-02 02:30,2,152.23,152.33,152.15,152.32,5529
20161201|2016-12-02 03:00,2,152.33,152.44,152.27,152.42,6852
20161201|2016-12-02 03:30,2,152.43,152.62,152.42,152.47,9085
20161201|2016-12-02 04:00,2,152.46,152.49,152.4,152.47,6853
20161201|2016-12-02 04:30,2,152.46,152.47,152.3,152.34,5802
20161201|2016-12-02 05:00,2,152.35,152.39,152.3,152.38,2158
20161201|2016-12-02 05:30,2,152.37,152.39,152.3,152.34,2173
20161201|2016-12-02 06:00,2,152.33,152.38,152.26,152.31,3158
20161201|2016-12-02 06:30,2,152.3,152.46,152.29,152.35,2610
20161201|2016-12-02 07:00,2,152.35,152.47,152.32,152.41,4676
20161201|2016-12-02 07:30,2,152.42,152.55,152.18,152.34,7937
20161201|2016-12-02 08:00,2,152.34,152.49,152.28,152.46,4981
20161201|2016-12-02 08:30,2,152.45,152.74,152.45,152.7,7260
20161201|2016-12-02 09:00,2,152.7,153.03,152.69,152.99,8096
20161201|2016-12-02 09:30,2,152.99,153.14,152.97,153.11,5415
20161201|2016-12-02 10:00,2,153.11,153.26,153.1,153.26,4478
20161201|2016-12-02 10:30,2,153.26,153.26,153.15,153.18,2669
20161201|2016-12-02 11:00,2,153.18,153.26,153.18,153.24,1008
20161201|2016-12-02 11:30,2,153.24,153.39,153.24,153.34,794
20161201|2016-12-05 01:00,5,152.95,153.31,152.76,152.83,6103
20161201|2016-12-05 01:30,5,152.82,152.84,152.38,152.5,4245
20161201|2016-12-05 02:00,5,152.5,152.59,152.37,152.42,8210
20161201|2016-12-05 02:30,5,152.43,152.63,152.42,152.53,8643
20161201|2016-12-05 03:00,5,152.53,152.68,152.52,152.61,7265
20161201|2016-12-05 03:30,5,152.6,152.64,152.45,152.48,4796
20161201|2016-12-05 04:00,5,152.48,152.53,152.29,152.51,7418
20161201|2016-12-05 04:30,5,152.51,152.57,152.38,152.47,4506
20161201|2016-12-05 05:00,5,152.47,152.47,152.29,152.31,3878
20161201|2016-12-05 05:30,5,152.31,152.36,152.22,152.31,3259
20161201|2016-12-05 06:00,5,152.32,152.39,152.26,152.36,3708
20161201|2016-12-05 06:30,5,152.35,152.55,152.34,152.49,5504
20161201|2016-12-05 07:00,5,152.49,152.56,152.33,152.36,4706
20161201|2016-12-05 07:30,5,152.37,152.41,152.3,152.41,4151
20161201|2016-12-05 08:00,5,152.41,152.44,152.3,152.32,4059
20161201|2016-12-05 08:30,5,152.33,152.33,151.92,151.98,7141
20161201|2016-12-05 09:00,5,151.97,151.97,151.7,151.84,11916
20161201|2016-12-05 09:30,5,151.83,152.04,151.74,152.04,8876
20161201|2016-12-05 10:00,5,152.04,152.33,152.04,152.28,4878
20161201|2016-12-05 10:30,5,152.29,152.37,152.26,152.3,2908
20161201|2016-12-05 11:00,5,152.29,152.38,152.15,152.38,1588
20161201|2016-12-05 11:30,5,152.39,152.53,152.39,152.52,664
20161201|2016-12-06 01:00,6,152.27,152.74,152.18,152.74,7429
20161201|2016-12-06 01:30,6,152.74,152.83,152.57,152.81,3026
20161201|2016-12-06 02:00,6,152.81,152.85,152.47,152.54,5486
20161201|2016-12-06 02:30,6,152.54,152.78,152.53,152.77,5201
20161201|2016-12-06 03:00,6,152.76,152.87,152.64,152.82,4968
20161201|2016-12-06 03:30,6,152.83,153.02,152.81,152.83,4471
20161201|2016-12-06 04:00,6,152.84,152.84,152.64,152.65,5792
20161201|2016-12-06 04:30,6,152.66,152.97,152.64,152.96,4272
20161201|2016-12-06 05:00,6,152.96,153.08,152.92,152.94,4592
20161201|2016-12-06 05:30,6,152.93,152.93,152.44,152.5,6369
20161201|2016-12-06 06:00,6,152.49,152.69,152.45,152.58,4015
20161201|2016-12-06 06:30,6,152.57,152.62,152.24,152.24,5435
20161201|2016-12-06 07:00,6,152.24,152.49,152.2,152.32,4975
20161201|2016-12-06 07:30,6,152.31,152.46,152.27,152.46,3883
20161201|2016-12-06 08:00,6,152.46,152.61,152.45,152.52,4250
20161201|2016-12-06 08:30,6,152.54,152.55,152.34,152.34,3723
20161201|2016-12-06 09:00,6,152.34,152.39,152.22,152.33,4203
20161201|2016-12-06 09:30,6,152.32,152.33,152.13,152.18,4823
20161201|2016-12-06 10:00,6,152.17,152.27,152.07,152.18,5171
20161201|2016-12-06 10:30,6,152.18,152.22,152.03,152.13,2039
20161201|2016-12-06 11:00,6,152.14,152.17,152.09,152.11,424
20161201|2016-12-06 11:30,6,152.11,152.13,152.03,152.11,347
20161201|2016-12-07 01:00,7,151.96,152.36,151.91,152.28,787
20161201|2016-12-07 01:30,7,152.28,152.57,152.27,152.49,277
20161201|2016-12-07 02:00,7,152.46,152.84,152.45,152.77,1231
20161201|2016-12-07 02:30,7,152.77,152.77,152.53,152.55,590
20161201|2016-12-07 03:00,7,152.55,152.63,152.55,152.56,154
20161201|2016-12-07 03:30,7,152.61,152.65,152.53,152.65,1132
20161201|2016-12-07 04:00,7,152.66,152.67,152.61,152.63,510
20161201|2016-12-07 04:30,7,152.61,152.68,152.19,152.34,853
20161201|2016-12-07 05:00,7,152.32,152.44,152.3,152.43,364
20161201|2016-12-07 05:30,7,152.44,152.51,152.44,152.49,254
20161201|2016-12-07 06:00,7,152.51,152.67,152.51,152.66,271
20161201|2016-12-07 06:30,7,152.71,152.73,152.65,152.66,247
20161201|2016-12-07 07:00,7,152.66,152.7,152.63,152.66,246
20161201|2016-12-07 07:30,7,152.57,152.64,152.53,152.62,29
20161201|2016-12-07 08:00,7,152.61,152.61,152.57,152.57,3
20161201|2016-12-07 08:30,7,152.71,152.79,152.71,152.76,259
20161201|2016-12-07 09:00,7,152.78,153.03,152.78,152.98,464
20161201|2016-12-07 09:30,7,152.96,153,152.78,152.78,25
20161201|2016-12-07 10:00,7,152.75,152.75,152.65,152.71,129
20161201|2016-12-07 10:30,7,152.69,152.76,152.69,152.74,21
20161201|2016-12-07 11:00,7,152.68,152.69,152.64,152.64,7
20161201|2016-12-08 01:00,8,152.57,152.58,152.57,152.57,4
20161201|2016-12-08 01:30,8,152.5,152.56,152.5,152.55,225
20161201|2016-12-08 02:00,8,152.5,152.51,152.5,152.51,61
20161201|2016-12-08 02:30,8,152.73,152.73,152.66,152.7,27
20161201|2016-12-08 03:00,8,152.48,152.48,152.48,152.48,633
20161201|2016-12-08 03:30,8,152.47,152.47,152.36,152.36,20
20161201|2016-12-08 05:00,8,152.37,152.45,152.34,152.34,1029
20170301|2016-11-04 05:00,4,154.35,154.35,154.35,154.35,1
20170301|2016-11-09 09:00,9,153.58,153.58,153.58,153.58,10
20170301|2016-11-09 09:30,9,153.71,153.71,153.71,153.71,1
20170301|2016-11-10 08:00,10,151.38,151.38,151.38,151.38,1
20170301|2016-11-11 08:30,11,150.64,150.64,150.64,150.64,1
20170301|2016-11-14 01:00,14,149.73,149.73,149.73,149.73,1
20170301|2016-11-14 03:00,14,149.42,149.55,149.42,149.55,4
20170301|2016-11-14 04:00,14,149.45,149.45,149.45,149.45,5
20170301|2016-11-14 05:00,14,149.3,149.3,149.3,149.3,5
20170301|2016-11-14 06:00,14,149.04,149.24,149.04,149.24,2
20170301|2016-11-14 09:00,14,149.33,149.33,149.33,149.33,1
20170301|2016-11-15 01:00,15,149.98,150.3,149.98,150.3,2
20170301|2016-11-15 04:30,15,150.72,150.72,150.72,150.72,20
20170301|2016-11-15 08:00,15,150.65,150.65,150.65,150.65,20
20170301|2016-11-16 02:30,16,150.44,150.44,150.44,150.44,21
20170301|2016-11-17 09:30,17,150.63,150.63,150.63,150.63,20
20170301|2016-11-21 06:00,21,150.62,150.62,150.59,150.59,20
20170301|2016-11-22 03:00,22,151.2,151.2,151.2,151.2,25
20170301|2016-11-22 05:30,22,151.4,151.4,151.4,151.4,3
20170301|2016-11-22 06:00,22,151.36,151.36,151.3,151.31,6
20170301|2016-11-22 07:00,22,151.26,151.26,151.26,151.26,20
20170301|2016-11-22 08:00,22,151.17,151.17,151.17,151.17,1
20170301|2016-11-22 08:30,22,151.19,151.19,151.19,151.19,1
20170301|2016-11-23 03:00,23,150.99,150.99,150.99,150.99,30
20170301|2016-11-23 04:00,23,150.56,150.56,150.56,150.56,50
20170301|2016-11-23 04:30,23,150.16,150.32,150.06,150.32,30
20170301|2016-11-23 05:00,23,150.38,150.42,150.09,150.09,5
20170301|2016-11-23 05:30,23,149.92,149.92,149.92,149.92,1
20170301|2016-11-23 07:00,23,150.03,150.03,150.03,150.03,1
20170301|2016-11-23 08:00,23,149.74,149.74,149.58,149.58,2
20170301|2016-11-23 08:30,23,149.9,150.03,149.9,150.02,435
20170301|2016-11-23 09:00,23,150.01,150.01,150.01,150.01,100
20170301|2016-11-23 09:30,23,150.06,150.1,150.05,150.07,218
20170301|2016-11-23 10:00,23,150.05,150.05,150.05,150.05,2
20170301|2016-11-23 10:30,23,150.1,150.2,150.1,150.2,200
20170301|2016-11-23 11:00,23,150.31,150.31,150.31,150.31,1
20170301|2016-11-24 02:00,24,150.58,150.59,150.58,150.58,5
20170301|2016-11-24 03:00,24,150.59,150.68,150.59,150.66,49
20170301|2016-11-24 03:30,24,150.68,150.7,150.61,150.69,50
20170301|2016-11-24 04:00,24,150.7,150.7,150.6,150.6,13
20170301|2016-11-24 04:30,24,150.6,150.6,150.6,150.6,2
20170301|2016-11-24 05:00,24,150.49,150.49,150.49,150.49,2
20170301|2016-11-24 06:00,24,150.35,150.35,150.35,150.35,2
20170301|2016-11-24 06:30,24,150.25,150.25,150.25,150.25,5
20170301|2016-11-24 08:30,24,150.44,150.44,150.44,150.44,100
20170301|2016-11-24 09:00,24,150.5,150.54,150.5,150.54,201
20170301|2016-11-24 09:30,24,150.54,150.54,150.54,150.54,100
20170301|2016-11-24 10:00,24,149.96,149.96,149.95,149.95,10
20170301|2016-11-25 05:00,25,150.33,150.33,150.14,150.14,14
20170301|2016-11-25 05:30,25,150.17,150.17,150.1,150.1,499
20170301|2016-11-25 06:00,25,150.07,150.07,150.07,150.07,4
20170301|2016-11-25 06:30,25,150.11,150.14,150.11,150.14,703
20170301|2016-11-25 07:00,25,150.12,150.15,150.11,150.14,10
20170301|2016-11-25 07:30,25,150.1,150.1,150.09,150.09,13
20170301|2016-11-25 08:00,25,150.12,150.39,150.12,150.39,57
20170301|2016-11-25 08:30,25,150.36,150.42,150.36,150.41,11
20170301|2016-11-25 09:00,25,150.28,150.28,150.27,150.27,62
20170301|2016-11-25 09:30,25,150.22,150.22,150.2,150.2,20
20170301|2016-11-25 10:00,25,150.18,150.18,150.08,150.08,125
20170301|2016-11-25 10:30,25,150.14,150.14,150.14,150.14,1
20170301|2016-11-25 11:00,25,150.13,150.13,150.12,150.12,5
20170301|2016-11-28 01:00,28,150.48,150.49,150.48,150.49,5
20170301|2016-11-28 02:00,28,150.32,150.32,150.32,150.32,2
20170301|2016-11-28 02:30,28,150.34,150.36,150.34,150.36,45
20170301|2016-11-28 03:00,28,150.45,150.45,150.45,150.45,1
20170301|2016-11-28 03:30,28,150.57,150.57,150.57,150.57,2
20170301|2016-11-28 04:00,28,150.5,150.5,150.35,150.45,50
20170301|2016-11-28 04:30,28,150.46,150.49,150.41,150.49,19
20170301|2016-11-28 05:00,28,150.51,150.51,150.51,150.51,2
20170301|2016-11-28 05:30,28,150.48,150.48,150.48,150.48,1
20170301|2016-11-28 06:30,28,150.3,150.32,150.3,150.32,7
20170301|2016-11-28 07:00,28,150.46,150.5,150.46,150.5,152
20170301|2016-11-28 07:30,28,150.37,150.38,150.29,150.3,44
20170301|2016-11-28 08:00,28,150.39,150.39,150.33,150.35,17
20170301|2016-11-28 08:30,28,150.23,150.23,150.23,150.23,18
20170301|2016-11-28 09:30,28,150.3,150.4,150.3,150.4,13
20170301|2016-11-28 10:00,28,150.5,150.5,150.45,150.47,502
20170301|2016-11-28 10:30,28,150.56,150.56,150.48,150.5,526
20170301|2016-11-29 02:00,29,150.68,150.68,150.54,150.54,6
20170301|2016-11-29 02:30,29,150.47,150.56,150.47,150.48,29
20170301|2016-11-29 03:00,29,150.64,150.64,150.64,150.64,25
20170301|2016-11-29 03:30,29,150.63,150.83,150.63,150.83,79
20170301|2016-11-29 04:00,29,150.78,150.81,150.7,150.77,172
20170301|2016-11-29 04:30,29,150.7,150.84,150.67,150.84,61
20170301|2016-11-29 05:30,29,151.14,151.17,151.14,151.14,257
20170301|2016-11-29 06:00,29,151.15,151.47,151.15,151.25,296
20170301|2016-11-29 06:30,29,151.3,151.36,151.08,151.08,258
20170301|2016-11-29 07:00,29,150.96,150.96,150.96,150.96,20
20170301|2016-11-29 07:30,29,150.6,150.73,150.51,150.62,140
20170301|2016-11-29 08:00,29,150.62,150.82,150.62,150.82,649
20170301|2016-11-29 08:30,29,150.85,150.95,150.85,150.95,55
20170301|2016-11-29 09:00,29,150.9,151.05,150.9,151.02,4
20170301|2016-11-29 09:30,29,151.15,151.23,151.15,151.15,34
20170301|2016-11-29 10:00,29,151.07,151.07,150.83,150.83,19
20170301|2016-11-29 10:30,29,150.98,151.21,150.98,151.21,60
20170301|2016-11-29 11:00,29,151.25,151.45,151.25,151.45,45
20170301|2016-11-29 11:30,29,151.43,151.43,151.41,151.41,7
20170301|2016-11-30 01:00,30,151.43,151.45,151.27,151.27,117
20170301|2016-11-30 01:30,30,151.36,151.55,151.36,151.55,21
20170301|2016-11-30 02:00,30,151.55,151.55,151.18,151.47,273
20170301|2016-11-30 02:30,30,151.45,151.52,151.39,151.41,90
20170301|2016-11-30 03:00,30,151.42,151.53,151.3,151.33,474
20170301|2016-11-30 03:30,30,151.46,151.64,151.46,151.56,100
20170301|2016-11-30 04:00,30,151.53,151.67,151.5,151.66,369
20170301|2016-11-30 04:30,30,151.63,151.65,151.45,151.49,74
20170301|2016-11-30 05:00,30,151.55,151.56,151.49,151.56,82
20170301|2016-11-30 05:30,30,151.55,151.57,151.55,151.55,10
20170301|2016-11-30 06:00,30,151.49,151.49,151.18,151.3,470
20170301|2016-11-30 06:30,30,151.23,151.38,151.23,151.36,30
20170301|2016-11-30 07:00,30,151.29,151.29,151.09,151.18,59
20170301|2016-11-30 07:30,30,151.06,151.08,151,151.06,19
20170301|2016-11-30 08:00,30,151.03,151.03,150.76,150.87,417
20170301|2016-11-30 08:30,30,150.87,150.88,150.75,150.85,306
20170301|2016-11-30 09:00,30,150.7,150.75,150.67,150.73,370
20170301|2016-11-30 09:30,30,150.77,150.81,150.73,150.78,79
20170301|2016-11-30 10:00,30,150.76,150.79,150.44,150.55,418
20170301|2016-11-30 10:30,30,150.56,150.58,150.53,150.55,115
20170301|2016-11-30 11:30,30,150.6,150.6,150.6,150.6,1
20170301|2016-12-01 01:00,1,150.38,150.56,150.31,150.56,71
20170301|2016-12-01 02:00,1,150.48,150.53,150.42,150.46,52
20170301|2016-12-01 02:30,1,150.47,150.47,150.19,150.19,412
20170301|2016-12-01 03:00,1,150.19,150.21,149.91,149.92,588
20170301|2016-12-01 03:30,1,149.9,150.01,149.71,149.94,719
20170301|2016-12-01 04:00,1,149.95,150.01,149.95,149.99,263
20170301|2016-12-01 04:30,1,149.99,150.01,149.91,149.93,21
20170301|2016-12-01 05:00,1,149.95,150.03,149.95,150.03,55
20170301|2016-12-01 05:30,1,150.06,150.06,150.06,150.06,5
20170301|2016-12-01 06:00,1,150,150.03,150,150.03,6
20170301|2016-12-01 06:30,1,149.91,149.94,149.91,149.94,13
20170301|2016-12-01 07:00,1,149.95,150.02,149.94,150.01,214
20170301|2016-12-01 07:30,1,150.02,150.08,150,150.07,900
20170301|2016-12-01 08:00,1,149.92,149.96,149.76,149.76,18
20170301|2016-12-01 08:30,1,149.85,149.85,149.64,149.64,442
20170301|2016-12-01 09:00,1,149.65,149.91,149.64,149.8,498
20170301|2016-12-01 09:30,1,149.8,150.18,149.8,150.1,143
20170301|2016-12-01 10:00,1,150.08,150.12,149.75,149.75,151
20170301|2016-12-01 10:30,1,149.83,149.87,149.71,149.71,104
20170301|2016-12-01 11:00,1,149.66,149.7,149.63,149.7,10
20170301|2016-12-01 11:30,1,149.6,149.6,149.6,149.6,1
20170301|2016-12-02 01:00,2,149.88,149.96,149.65,149.65,133
20170301|2016-12-02 01:30,2,149.67,149.76,149.65,149.76,709
20170301|2016-12-02 02:00,2,149.83,150.05,149.83,149.99,842
20170301|2016-12-02 02:30,2,149.99,150.09,149.93,150.06,731
20170301|2016-12-02 03:00,2,150.1,150.19,150.04,150.19,1110
20170301|2016-12-02 03:30,2,150.18,150.37,150.18,150.23,2117
20170301|2016-12-02 04:00,2,150.22,150.24,150.17,150.22,2272
20170301|2016-12-02 04:30,2,150.22,150.22,150.08,150.08,1734
20170301|2016-12-02 05:00,2,150.07,150.14,150.07,150.14,16
20170301|2016-12-02 05:30,2,150.15,150.16,150.11,150.11,16
20170301|2016-12-02 06:00,2,150.1,150.14,150.06,150.13,228
20170301|2016-12-02 06:30,2,150.06,150.17,150.06,150.13,10
20170301|2016-12-02 07:00,2,150.1,150.24,150.1,150.19,254
20170301|2016-12-02 07:30,2,150.18,150.27,150.09,150.1,237
20170301|2016-12-02 08:00,2,150.13,150.24,150.13,150.15,233
20170301|2016-12-02 08:30,2,150.32,150.5,150.32,150.45,724
20170301|2016-12-02 09:00,2,150.46,150.78,150.46,150.76,481
20170301|2016-12-02 09:30,2,150.75,150.9,150.74,150.89,1070
20170301|2016-12-02 10:00,2,150.89,151.03,150.88,151,850
20170301|2016-12-02 10:30,2,151.01,151.02,150.93,150.95,335
20170301|2016-12-02 11:00,2,150.96,151.03,150.96,151.01,32
20170301|2016-12-02 11:30,2,151.03,151.17,151.02,151.09,138
20170301|2016-12-05 01:00,5,150.62,151.09,150.54,150.64,1109
20170301|2016-12-05 01:30,5,150.54,150.6,150.14,150.3,1337
20170301|2016-12-05 02:00,5,150.27,150.34,150.15,150.19,1803
20170301|2016-12-05 02:30,5,150.2,150.4,150.19,150.29,3154
20170301|2016-12-05 03:00,5,150.29,150.44,150.29,150.35,2046
20170301|2016-12-05 03:30,5,150.35,150.38,150.2,150.25,875
20170301|2016-12-05 04:00,5,150.2,150.27,150.07,150.27,344
20170301|2016-12-05 04:30,5,150.25,150.32,150.15,150.21,506
20170301|2016-12-05 05:00,5,150.19,150.19,150.04,150.05,1268
20170301|2016-12-05 05:30,5,150.07,150.11,150.01,150.05,715
20170301|2016-12-05 06:00,5,150.05,150.12,150.01,150.12,474
20170301|2016-12-05 06:30,5,150.12,150.3,150.09,150.23,1320
20170301|2016-12-05 07:00,5,150.25,150.3,150.07,150.09,871
20170301|2016-12-05 07:30,5,150.13,150.15,150.04,150.12,1030
20170301|2016-12-05 08:00,5,150.15,150.19,150.04,150.07,1244
20170301|2016-12-05 08:30,5,150.06,150.07,149.66,149.7,1145
20170301|2016-12-05 09:00,5,149.71,149.71,149.43,149.56,2312
20170301|2016-12-05 09:30,5,149.55,149.76,149.47,149.76,2485
20170301|2016-12-05 10:00,5,149.77,150.06,149.77,150.02,1900
20170301|2016-12-05 10:30,5,150.01,150.07,149.98,150,349
20170301|2016-12-05 11:00,5,150.02,150.07,149.88,150.07,480
20170301|2016-12-05 11:30,5,150.1,150.24,150.1,150.24,468
20170301|2016-12-06 01:00,6,150.06,150.47,149.91,150.47,370
20170301|2016-12-06 01:30,6,150.47,150.56,150.3,150.53,742
20170301|2016-12-06 02:00,6,150.51,150.57,150.2,150.26,956
20170301|2016-12-06 02:30,6,150.25,150.49,150.25,150.48,694
20170301|2016-12-06 03:00,6,150.49,150.58,150.36,150.54,2005
20170301|2016-12-06 03:30,6,150.55,150.75,150.53,150.55,1950
20170301|2016-12-06 04:00,6,150.55,150.55,150.35,150.37,3034
20170301|2016-12-06 04:30,6,150.38,150.67,150.35,150.67,1482
20170301|2016-12-06 05:00,6,150.68,150.79,150.62,150.64,1958
20170301|2016-12-06 05:30,6,150.64,150.64,150.15,150.2,4134
20170301|2016-12-06 06:00,6,150.19,150.38,150.15,150.27,1899
20170301|2016-12-06 06:30,6,150.25,150.31,149.95,149.95,1089
20170301|2016-12-06 07:00,6,149.93,150.18,149.9,150,1857
20170301|2016-12-06 07:30,6,149.98,150.13,149.95,150.13,1674
20170301|2016-12-06 08:00,6,150.12,150.27,150.11,150.18,2648
20170301|2016-12-06 08:30,6,150.19,150.21,150.01,150.01,1327
20170301|2016-12-06 09:00,6,150.02,150.05,149.87,149.97,3856
20170301|2016-12-06 09:30,6,149.96,149.97,149.78,149.86,5657
20170301|2016-12-06 10:00,6,149.86,149.93,149.71,149.81,4626
20170301|2016-12-06 10:30,6,149.82,149.85,149.69,149.75,1937
20170301|2016-12-06 11:00,6,149.78,149.82,149.74,149.76,333
20170301|2016-12-06 11:30,6,149.76,149.8,149.72,149.79,323
20170301|2016-12-07 01:00,7,149.55,150.05,149.55,149.94,1264
20170301|2016-12-07 01:30,7,149.94,150.22,149.93,150.13,1319
20170301|2016-12-07 02:00,7,150.13,150.48,150.07,150.42,8011
20170301|2016-12-07 02:30,7,150.41,150.42,150.19,150.25,6949
20170301|2016-12-07 03:00,7,150.25,150.34,150.22,150.26,6253
20170301|2016-12-07 03:30,7,150.26,150.32,150.18,150.32,6970
20170301|2016-12-07 04:00,7,150.33,150.34,150.22,150.27,6673
20170301|2016-12-07 04:30,7,150.28,150.37,149.85,149.98,9933
20170301|2016-12-07 05:00,7,149.98,150.14,149.96,150.13,4245
20170301|2016-12-07 05:30,7,150.13,150.21,150.12,150.19,5868
20170301|2016-12-07 06:00,7,150.19,150.36,150.18,150.36,3761
20170301|2016-12-07 06:30,7,150.36,150.45,150.34,150.35,3713
20170301|2016-12-07 07:00,7,150.35,150.41,150.28,150.3,4472
20170301|2016-12-07 07:30,7,150.29,150.33,150.19,150.3,3264
20170301|2016-12-07 08:00,7,150.29,150.3,150.21,150.28,3452
20170301|2016-12-07 08:30,7,150.29,150.49,150.29,150.45,6064
20170301|2016-12-07 09:00,7,150.44,150.69,150.43,150.64,7901
20170301|2016-12-07 09:30,7,150.64,150.65,150.43,150.44,5243
20170301|2016-12-07 10:00,7,150.44,150.47,150.31,150.34,5867
20170301|2016-12-07 10:30,7,150.36,150.47,150.35,150.41,2136
20170301|2016-12-07 11:00,7,150.39,150.39,150.3,150.34,705
20170301|2016-12-07 11:30,7,150.34,150.36,150.27,150.35,521
20170301|2016-12-08 01:00,8,150.35,150.35,150.11,150.27,2052
20170301|2016-12-08 01:30,8,150.27,150.3,150.18,150.25,1687
20170301|2016-12-08 02:00,8,150.25,150.37,150.14,150.36,5321
20170301|2016-12-08 02:30,8,150.35,150.45,150.33,150.4,6474
20170301|2016-12-08 03:00,8,150.39,150.4,150.1,150.21,5809
20170301|2016-12-08 03:30,8,150.2,150.25,150.06,150.19,4841
20170301|2016-12-08 04:00,8,150.19,150.21,150.08,150.12,3033
20170301|2016-12-08 04:30,8,150.11,150.29,150.07,150.28,3730
20170301|2016-12-08 05:00,8,150.28,150.28,150.08,150.09,5579
20170301|2016-12-08 05:30,8,150.09,150.2,150.04,150.06,5202
20170301|2016-12-08 06:00,8,150.05,150.09,149.96,150.03,3587
20170301|2016-12-08 06:30,8,150.03,150.03,148.93,149.29,15738
20170301|2016-12-08 07:00,8,149.3,149.89,149.15,149.73,15054
20170301|2016-12-08 07:30,8,149.75,150.02,149.27,149.75,9088
20170301|2016-12-08 08:00,8,149.76,150.41,149.74,149.81,11387
20170301|2016-12-08 08:30,8,149.81,149.93,149.55,149.69,12852
20170301|2016-12-08 09:00,8,149.69,149.92,149.62,149.8,7421
20170301|2016-12-08 09:30,8,149.8,150.01,149.51,149.66,7553
20170301|2016-12-08 10:00,8,149.65,149.88,149.5,149.83,5588
20170301|2016-12-08 10:30,8,149.84,149.98,149.8,149.88,1811
20170301|2016-12-08 11:00,8,149.87,149.97,149.83,149.91,519
20170301|2016-12-08 11:30,8,149.92,150,149.89,149.94,436
20170301|2016-12-08 12:00,8,150,150,150,150,2
20170301|2016-12-09 01:00,9,149.66,149.92,149.57,149.87,1714
20170301|2016-12-09 01:30,9,149.88,149.88,149.69,149.8,2163
20170301|2016-12-09 02:00,9,149.8,150.14,149.8,149.91,7101
20170301|2016-12-09 02:30,9,149.91,150.01,149.65,149.66,10962
20170301|2016-12-09 03:00,9,149.65,149.84,149.6,149.72,11172
20170301|2016-12-09 03:30,9,149.71,149.71,149.38,149.62,10304
20170301|2016-12-09 04:00,9,149.63,149.63,149.3,149.33,6673
20170301|2016-12-09 04:30,9,149.33,149.59,149.32,149.53,4238
20170301|2016-12-09 05:00,9,149.52,149.71,149.48,149.58,4025
20170301|2016-12-09 05:30,9,149.58,149.66,149.49,149.5,5440
20170301|2016-12-09 06:00,9,149.51,149.66,149.51,149.6,4272
20170301|2016-12-09 06:30,9,149.6,149.68,149.56,149.63,3328
20170301|2016-12-09 07:00,9,149.62,150.07,149.5,150.05,9868
20170301|2016-12-09 07:30,9,150.05,150.11,149.84,149.92,6333
20170301|2016-12-09 08:00,9,149.92,150,149.83,149.97,7233
20170301|2016-12-09 08:30,9,149.97,150,149.78,149.82,5361
20170301|2016-12-09 09:00,9,149.8,149.99,149.8,149.98,5695
20170301|2016-12-09 09:30,9,149.98,150.05,149.86,149.89,7396
20170301|2016-12-09 10:00,9,149.89,149.95,149.81,149.83,4156
20170301|2016-12-09 10:30,9,149.84,149.93,149.83,149.83,3889
20170301|2016-12-09 11:00,9,149.83,149.84,149.6,149.67,1783
20170301|2016-12-09 11:30,9,149.66,149.68,149.62,149.64,795
20170301|2016-12-12 01:00,12,149.51,149.52,149.01,149.07,2951
20170301|2016-12-12 01:30,12,149.08,149.16,148.79,148.85,4317
20170301|2016-12-12 02:00,12,148.85,148.98,148.51,148.9,14939
20170301|2016-12-12 02:30,12,148.9,149.05,148.71,148.82,9910
20170301|2016-12-12 03:00,12,148.82,149.03,148.62,148.97,8011
20170301|2016-12-12 03:30,12,148.98,149.36,148.96,149.18,12572
20170301|2016-12-12 04:00,12,149.19,149.29,149.13,149.22,4385
20170301|2016-12-12 04:30,12,149.22,149.26,149.05,149.09,5222
20170301|2016-12-12 05:00,12,149.1,149.13,148.97,149.02,4826
20170301|2016-12-12 05:30,12,149.03,149.14,148.87,148.9,4031
20170301|2016-12-12 06:00,12,148.91,148.99,148.84,148.97,3097
20170301|2016-12-12 06:30,12,148.96,149.12,148.96,149.09,3768
20170301|2016-12-12 07:00,12,149.09,149.21,149.02,149.19,5826
20170301|2016-12-12 07:30,12,149.18,149.2,149.06,149.07,3341
20170301|2016-12-12 08:00,12,149.07,149.14,148.98,149.11,4498
20170301|2016-12-12 08:30,12,149.1,149.1,148.97,149.03,6564
20170301|2016-12-12 09:00,12,149.02,149.16,149.02,149.14,6018
20170301|2016-12-12 09:30,12,149.14,149.14,148.95,148.99,5153
20170301|2016-12-12 10:00,12,149,149.12,148.98,149.05,4507
20170301|2016-12-12 10:30,12,149.04,149.22,149.03,149.19,3115
20170301|2016-12-12 11:00,12,149.2,149.32,149.2,149.32,1422
20170301|2016-12-12 11:30,12,149.32,149.37,149.3,149.35,519
20170301|2016-12-12 12:00,12,149.34,149.34,149.34,149.34,6
20170301|2016-12-13 01:00,13,149.54,149.68,149.42,149.54,3476
20170301|2016-12-13 01:30,13,149.55,149.6,149.48,149.5,1264
20170301|2016-12-13 02:00,13,149.5,149.72,149.49,149.56,4869
20170301|2016-12-13 02:30,13,149.56,149.73,149.51,149.67,4985
20170301|2016-12-13 03:00,13,149.67,149.84,149.65,149.77,5781
20170301|2016-12-13 03:30,13,149.77,149.95,149.77,149.87,4140
20170301|2016-12-13 04:00,13,149.88,150.09,149.78,149.99,5274
20170301|2016-12-13 04:30,13,149.98,149.98,149.8,149.85,3739
20170301|2016-12-13 05:00,13,149.85,150.02,149.84,149.99,2689
20170301|2016-12-13 05:30,13,149.98,150,149.93,149.93,1667
20170301|2016-12-13 06:00,13,149.93,150.03,149.93,149.96,2353
20170301|2016-12-13 06:30,13,149.95,150.05,149.94,150.02,2809
20170301|2016-12-13 07:00,13,150.01,150.23,150.01,150.17,4221
20170301|2016-12-13 07:30,13,150.17,150.29,150.16,150.23,5012
20170301|2016-12-13 08:00,13,150.23,150.26,150.09,150.12,5176
20170301|2016-12-13 08:30,13,150.12,150.18,150.06,150.09,5639
20170301|2016-12-13 09:00,13,150.09,150.09,149.9,149.98,5884
20170301|2016-12-13 09:30,13,150,150.06,149.96,149.96,3236
20170301|2016-12-13 10:00,13,149.97,150.16,149.96,150.13,3844
20170301|2016-12-13 10:30,13,150.14,150.22,150.05,150.06,1581
20170301|2016-12-13 11:00,13,150.07,150.16,150.07,150.09,698
20170301|2016-12-13 11:30,13,150.08,150.12,150.04,150.06,753
20170301|2016-12-14 01:00,14,150.29,150.33,150.17,150.22,1002
20170301|2016-12-14 01:30,14,150.22,150.35,150.17,150.22,1282
20170301|2016-12-14 02:00,14,150.21,150.61,150.2,150.52,5759
20170301|2016-12-14 02:30,14,150.51,150.71,150.51,150.66,4114
20170301|2016-12-14 03:00,14,150.66,150.8,150.66,150.67,4175
20170301|2016-12-14 03:30,14,150.67,150.68,150.36,150.51,5151
20170301|2016-12-14 04:00,14,150.52,150.53,150.38,150.53,3641
20170301|2016-12-14 04:30,14,150.53,150.53,150.38,150.42,3753
20170301|2016-12-14 05:00,14,150.42,150.69,150.4,150.61,3621
20170301|2016-12-14 05:30,14,150.61,150.64,150.51,150.55,1952
20170301|2016-12-14 06:00,14,150.56,150.58,150.44,150.55,2211
20170301|2016-12-14 06:30,14,150.54,150.65,150.54,150.63,3653
20170301|2016-12-14 07:00,14,150.64,150.76,150.59,150.73,2720
20170301|2016-12-14 07:30,14,150.74,150.86,150.59,150.69,3310
20170301|2016-12-14 08:00,14,150.7,150.96,150.67,150.9,5013
20170301|2016-12-14 08:30,14,150.91,151.01,150.84,150.9,3843
20170301|2016-12-14 09:00,14,150.89,150.97,150.84,150.9,3947
20170301|2016-12-14 09:30,14,150.9,150.99,150.86,150.91,3071
20170301|2016-12-14 10:00,14,150.91,150.99,150.85,150.87,3965
20170301|2016-12-14 10:30,14,150.88,150.96,150.82,150.88,1972
20170301|2016-12-14 11:00,14,150.88,150.95,150.85,150.92,478
20170301|2016-12-14 11:30,14,150.92,150.95,150.87,150.88,648
20170301|2016-12-15 01:00,15,150.25,150.36,149.8,149.82,4253
20170301|2016-12-15 01:30,15,149.83,149.88,149.6,149.67,3568
20170301|2016-12-15 02:00,15,149.67,149.67,149.4,149.59,10835
20170301|2016-12-15 02:30,15,149.58,149.95,149.53,149.93,6771
20170301|2016-12-15 03:00,15,149.94,150.07,149.9,150,6261
20170301|2016-12-15 03:30,15,149.99,150.26,149.96,150.18,4828
20170301|2016-12-15 04:00,15,150.18,150.19,150.02,150.06,2664
20170301|2016-12-15 04:30,15,150.06,150.07,149.86,149.94,4981
20170301|2016-12-15 05:00,15,149.93,149.96,149.79,149.88,5584
20170301|2016-12-15 05:30,15,149.89,150,149.83,149.94,3651
20170301|2016-12-15 06:00,15,149.95,150.19,149.94,150.14,3100
20170301|2016-12-15 06:30,15,150.15,150.23,150.09,150.14,3727
20170301|2016-12-15 07:00,15,150.14,150.3,150.12,150.26,5349
20170301|2016-12-15 07:30,15,150.27,150.53,150.23,150.52,4955
20170301|2016-12-15 08:00,15,150.52,150.52,150.36,150.49,5616
20170301|2016-12-15 08:30,15,150.49,150.59,150.42,150.49,5179
20170301|2016-12-15 09:00,15,150.49,150.49,150.2,150.36,5645
20170301|2016-12-15 09:30,15,150.37,150.39,150.08,150.15,5093
20170301|2016-12-15 10:00,15,150.15,150.45,150.09,150.44,4649
20170301|2016-12-15 10:30,15,150.43,150.54,150.37,150.47,2033
20170301|2016-12-15 11:00,15,150.47,150.62,150.43,150.6,483
20170301|2016-12-15 11:30,15,150.6,150.82,150.59,150.81,748
20170301|2016-12-16 01:00,16,150.75,150.88,150.68,150.86,2024
20170301|2016-12-16 01:30,16,150.86,150.97,150.72,150.82,2523
20170301|2016-12-16 02:00,16,150.82,150.87,150.55,150.72,6465
20170301|2016-12-16 02:30,16,150.72,150.78,150.6,150.62,10281
20170301|2016-12-16 03:00,16,150.61,150.77,150.57,150.76,5030
20170301|2016-12-16 03:30,16,150.77,150.97,150.73,150.88,5783
20170301|2016-12-16 04:00,16,150.87,151.02,150.86,150.99,3558
20170301|2016-12-16 04:30,16,151,151.03,150.92,150.92,2353
20170301|2016-12-16 05:00,16,150.92,150.96,150.79,150.8,1844
20170301|2016-12-16 05:30,16,150.8,150.91,150.76,150.88,1719
20170301|2016-12-16 06:00,16,150.89,150.91,150.63,150.77,3238
20170301|2016-12-16 06:30,16,150.76,150.8,150.73,150.77,1879
20170301|2016-12-16 07:00,16,150.78,150.96,150.72,150.79,2448
20170301|2016-12-16 07:30,16,150.79,150.92,150.76,150.87,2158
20170301|2016-12-16 08:00,16,150.86,150.87,150.63,150.65,4326
20170301|2016-12-16 08:30,16,150.65,150.72,150.5,150.72,5273
20170301|2016-12-16 09:00,16,150.71,150.78,150.52,150.53,4853
20170301|2016-12-16 09:30,16,150.53,150.54,150.31,150.32,4966
20170301|2016-12-16 10:00,16,150.31,150.58,150.3,150.58,5060
20170301|2016-12-16 10:30,16,150.57,150.71,150.5,150.64,2051
20170301|2016-12-16 11:00,16,150.65,150.76,150.56,150.6,922
20170301|2016-12-16 11:30,16,150.62,150.74,150.58,150.74,314
20170301|2016-12-19 01:00,19,150.45,150.75,150.45,150.62,1807
20170301|2016-12-19 01:30,19,150.61,150.63,150.5,150.63,1657
20170301|2016-12-19 02:00,19,150.63,150.65,150.48,150.48,2829
20170301|2016-12-19 02:30,19,150.49,150.52,150.36,150.43,3721
20170301|2016-12-19 03:00,19,150.42,150.51,150.32,150.5,3280
20170301|2016-12-19 03:30,19,150.5,150.67,150.5,150.54,3276
20170301|2016-12-19 04:00,19,150.53,150.71,150.51,150.67,2280
20170301|2016-12-19 04:30,19,150.67,150.67,150.57,150.58,2880
20170301|2016-12-19 05:00,19,150.58,150.73,150.53,150.71,2451
20170301|2016-12-19 05:30,19,150.7,150.83,150.68,150.71,2178
20170301|2016-12-19 06:00,19,150.71,150.8,150.7,150.72,886
20170301|2016-12-19 06:30,19,150.72,150.88,150.7,150.76,2120
20170301|2016-12-19 07:00,19,150.77,150.97,150.73,150.96,3544
20170301|2016-12-19 07:30,19,150.96,151.04,150.89,151,4144
20170301|2016-12-19 08:00,19,150.99,151.04,150.95,151.03,2404
20170301|2016-12-19 08:30,19,151.02,151.12,150.97,151.07,3148
20170301|2016-12-19 09:00,19,151.06,151.18,151.02,151.03,2929
20170301|2016-12-19 09:30,19,151.03,151.23,151.03,151.23,3032
20170301|2016-12-19 10:00,19,151.23,151.48,151.23,151.43,7330
20170301|2016-12-19 10:30,19,151.44,151.47,151.37,151.45,1676
20170301|2016-12-19 11:00,19,151.45,151.48,151.38,151.38,690
20170301|2016-12-19 11:30,19,151.39,151.44,151.37,151.38,301
20170301|2016-12-20 01:00,20,151.24,151.3,151.2,151.28,2145
20170301|2016-12-20 01:30,20,151.28,151.35,151.19,151.35,2164
20170301|2016-12-20 02:00,20,151.36,151.38,151.12,151.12,5229
20170301|2016-12-20 02:30,20,151.12,151.28,151.11,151.28,3200
20170301|2016-12-20 03:00,20,151.28,151.29,151.16,151.19,3500
20170301|2016-12-20 03:30,20,151.19,151.3,151.18,151.25,3561
20170301|2016-12-20 04:00,20,151.25,151.6,151.24,151.55,3601
20170301|2016-12-20 04:30,20,151.56,151.61,151.5,151.58,2991
20170301|2016-12-20 05:00,20,151.58,151.6,151.48,151.49,4438
20170301|2016-12-20 05:30,20,151.49,151.55,151.4,151.51,3335
20170301|2016-12-20 06:00,20,151.5,151.5,151.43,151.46,1719
20170301|2016-12-20 06:30,20,151.45,151.56,151.39,151.53,3318
20170301|2016-12-20 07:00,20,151.54,151.55,151.43,151.43,3017
20170301|2016-12-20 07:30,20,151.43,151.44,151.29,151.31,3876
20170301|2016-12-20 08:00,20,151.29,151.34,151.22,151.25,1926
20170301|2016-12-20 08:30,20,151.25,151.34,151.2,151.34,2182
20170301|2016-12-20 09:00,20,151.34,151.46,151.29,151.42,3682
20170301|2016-12-20 09:30,20,151.42,151.46,151.29,151.34,2738
20170301|2016-12-20 10:00,20,151.34,151.37,151.23,151.25,3270
20170301|2016-12-20 10:30,20,151.25,151.4,151.21,151.32,1297
20170301|2016-12-20 11:00,20,151.31,151.34,151.28,151.31,505
20170301|2016-12-20 11:30,20,151.3,151.36,151.28,151.3,335
20170301|2016-12-21 01:00,21,151.44,151.49,151.34,151.42,427
20170301|2016-12-21 01:30,21,151.44,151.58,151.43,151.5,1138
20170301|2016-12-21 02:00,21,151.51,151.63,151.45,151.56,3295
20170301|2016-12-21 02:30,21,151.55,151.61,151.49,151.58,3157
20170301|2016-12-21 03:00,21,151.57,151.69,151.57,151.65,3199
20170301|2016-12-21 03:30,21,151.64,151.8,151.64,151.73,3929
20170301|2016-12-21 04:00,21,151.74,151.76,151.66,151.75,3692
20170301|2016-12-21 04:30,21,151.76,151.77,151.67,151.7,2008
20170301|2016-12-21 05:00,21,151.7,151.71,151.64,151.7,2710
20170301|2016-12-21 05:30,21,151.69,151.7,151.56,151.56,1901
20170301|2016-12-21 06:00,21,151.56,151.57,151.46,151.5,2566
20170301|2016-12-21 06:30,21,151.5,151.57,151.48,151.5,1371
20170301|2016-12-21 07:00,21,151.5,151.51,151.31,151.36,4396
20170301|2016-12-21 07:30,21,151.35,151.63,151.35,151.49,3902
20170301|2016-12-21 08:00,21,151.49,151.56,151.48,151.51,4391
20170301|2016-12-21 08:30,21,151.5,151.53,151.4,151.49,3166
20170301|2016-12-21 09:00,21,151.48,151.57,151.44,151.55,2518
20170301|2016-12-21 09:30,21,151.56,151.58,151.46,151.46,2891
20170301|2016-12-21 10:00,21,151.46,151.61,151.46,151.55,2164
20170301|2016-12-21 10:30,21,151.55,151.59,151.51,151.53,1474
20170301|2016-12-21 11:00,21,151.52,151.61,151.52,151.58,234
20170301|2016-12-21 11:30,21,151.58,151.67,151.54,151.56,374
20170301|2016-12-22 01:00,22,151.7,151.73,151.63,151.69,456
20170301|2016-12-22 01:30,22,151.69,151.71,151.65,151.68,1622
20170301|2016-12-22 02:00,22,151.68,151.71,151.52,151.61,2937
20170301|2016-12-22 02:30,22,151.59,151.69,151.52,151.65,1438
20170301|2016-12-22 03:00,22,151.65,151.67,151.44,151.48,2546
20170301|2016-12-22 03:30,22,151.48,151.51,151.39,151.46,1965
20170301|2016-12-22 04:00,22,151.48,151.56,151.41,151.41,1076
20170301|2016-12-22 04:30,22,151.4,151.45,151.28,151.36,1623
20170301|2016-12-22 05:00,22,151.37,151.42,151.31,151.31,743
20170301|2016-12-22 05:30,22,151.3,151.34,151.24,151.26,1487
20170301|2016-12-22 06:00,22,151.26,151.31,151.19,151.23,2408
20170301|2016-12-22 06:30,22,151.22,151.38,151.18,151.3,2973
20170301|2016-12-22 07:00,22,151.31,151.38,151.24,151.34,2777
20170301|2016-12-22 07:30,22,151.33,151.34,151.15,151.22,2801
20170301|2016-12-22 08:00,22,151.22,151.22,150.96,151.06,5773
20170301|2016-12-22 08:30,22,151.06,151.17,151.05,151.15,2593
20170301|2016-12-22 09:00,22,151.15,151.21,151.06,151.06,2109
20170301|2016-12-22 09:30,22,151.05,151.19,150.99,151.19,2676
20170301|2016-12-22 10:00,22,151.2,151.27,151.18,151.23,2739
20170301|2016-12-22 10:30,22,151.22,151.25,151.17,151.19,731
20170301|2016-12-22 11:00,22,151.18,151.19,151.13,151.17,114
20170301|2016-12-22 11:30,22,151.17,151.27,151.15,151.22,443
20170301|2016-12-23 01:00,23,151.34,151.53,151.23,151.44,1114
20170301|2016-12-23 01:30,23,151.44,151.47,151.35,151.4,553
20170301|2016-12-23 02:00,23,151.41,151.52,151.35,151.46,1260
20170301|2016-12-23 02:30,23,151.47,151.54,151.46,151.49,1274
20170301|2016-12-23 03:00,23,151.5,151.57,151.45,151.45,1510
20170301|2016-12-23 03:30,23,151.47,151.49,151.35,151.47,1328
20170301|2016-12-23 04:00,23,151.47,151.55,151.4,151.53,959
20170301|2016-12-23 04:30,23,151.53,151.57,151.51,151.53,1452
20170301|2016-12-23 05:00,23,151.54,151.58,151.5,151.58,723
20170301|2016-12-23 05:30,23,151.58,151.58,151.48,151.54,809
20170301|2016-12-23 06:00,23,151.54,151.61,151.48,151.52,1563
20170301|2016-12-23 06:30,23,151.52,151.54,151.36,151.42,2160
20170301|2016-12-23 07:00,23,151.42,151.58,151.41,151.56,964
20170301|2016-12-23 07:30,23,151.56,151.62,151.51,151.6,961
20170301|2016-12-23 08:00,23,151.6,151.65,151.55,151.55,857
20170301|2016-12-23 08:30,23,151.55,151.58,151.53,151.56,425
20170301|2016-12-23 09:00,23,151.56,151.68,151.5,151.59,1264
20170301|2016-12-23 09:30,23,151.6,151.64,151.51,151.56,766
20170301|2016-12-23 10:00,23,151.56,151.61,151.49,151.55,625
20170301|2016-12-23 10:30,23,151.54,151.71,151.53,151.7,958
20170301|2016-12-23 11:00,23,151.7,151.72,151.58,151.62,188
20170301|2016-12-23 11:30,23,151.61,151.64,151.51,151.62,218
20170301|2016-12-27 01:00,27,151.65,151.94,151.55,151.79,1083
20170301|2016-12-27 01:30,27,151.79,151.88,151.77,151.86,495
20170301|2016-12-27 02:00,27,151.87,151.93,151.75,151.75,1234
20170301|2016-12-27 02:30,27,151.74,151.76,151.56,151.59,1012
20170301|2016-12-27 03:00,27,151.58,151.6,151.54,151.58,678
20170301|2016-12-27 03:30,27,151.58,151.62,151.49,151.54,974
20170301|2016-12-27 04:00,27,151.54,151.7,151.52,151.7,697
20170301|2016-12-27 04:30,27,151.7,151.73,151.62,151.62,669
20170301|2016-12-27 05:00,27,151.63,151.67,151.53,151.57,723
20170301|2016-12-27 05:30,27,151.56,151.71,151.53,151.71,885
20170301|2016-12-27 06:00,27,151.7,151.84,151.69,151.81,2194
20170301|2016-12-27 06:30,27,151.82,151.95,151.82,151.94,1281
20170301|2016-12-27 07:00,27,151.95,152.08,151.93,152.03,3226
20170301|2016-12-27 07:30,27,152.04,152.06,151.94,151.94,2008
20170301|2016-12-27 08:00,27,151.93,151.95,151.81,151.88,1057
20170301|2016-12-27 08:30,27,151.88,151.95,151.87,151.89,1169
20170301|2016-12-27 09:00,27,151.88,152.09,151.87,152.06,1117
20170301|2016-12-27 09:30,27,152.06,152.18,152.03,152.12,1612
20170301|2016-12-27 10:00,27,152.12,152.26,152.08,152.09,1684
20170301|2016-12-27 10:30,27,152.09,152.09,151.93,151.96,658
20170301|2016-12-27 11:00,27,151.96,152.02,151.95,151.99,406
20170301|2016-12-27 11:30,27,151.98,152.05,151.97,152.05,787
20170301|2016-12-28 01:00,28,152.23,152.37,152.09,152.28,2038
20170301|2016-12-28 01:30,28,152.29,152.35,152.09,152.13,1364
20170301|2016-12-28 02:00,28,152.13,152.27,152.12,152.19,2693
20170301|2016-12-28 02:30,28,152.2,152.26,152.16,152.17,2344
20170301|2016-12-28 03:00,28,152.18,152.22,152.13,152.19,1159
20170301|2016-12-28 03:30,28,152.18,152.21,152.12,152.15,1950
20170301|2016-12-28 04:00,28,152.14,152.14,152.06,152.07,1221
20170301|2016-12-28 04:30,28,152.08,152.12,152.05,152.08,1286
20170301|2016-12-28 05:00,28,152.07,152.09,152.02,152.03,1502
20170301|2016-12-28 05:30,28,152.03,152.09,152.01,152.09,1609
20170301|2016-12-28 06:00,28,152.09,152.1,152.04,152.06,1008
20170301|2016-12-28 06:30,28,152.06,152.06,151.96,151.99,1449
20170301|2016-12-28 07:00,28,151.99,152.04,151.96,151.98,881
20170301|2016-12-28 07:30,28,151.99,152.04,151.91,151.93,1463
20170301|2016-12-28 08:00,28,151.93,151.99,151.87,151.87,1697
20170301|2016-12-28 08:30,28,151.87,151.88,151.69,151.83,3434
20170301|2016-12-28 09:00,28,151.83,151.89,151.72,151.77,1874
20170301|2016-12-28 09:30,28,151.76,151.86,151.72,151.73,2342
20170301|2016-12-28 10:00,28,151.73,151.86,151.72,151.85,2567
20170301|2016-12-28 10:30,28,151.85,151.91,151.82,151.88,681
20170301|2016-12-28 11:00,28,151.87,151.9,151.83,151.9,294
20170301|2016-12-28 11:30,28,151.91,151.95,151.9,151.93,267
20170301|2016-12-29 01:00,29,152.4,152.44,152.19,152.26,1162
20170301|2016-12-29 01:30,29,152.26,152.32,152.21,152.27,1179
20170301|2016-12-29 02:00,29,152.27,152.42,152.21,152.39,2563
20170301|2016-12-29 02:30,29,152.41,152.45,152.31,152.32,2633
20170301|2016-12-29 03:00,29,152.32,152.41,152.27,152.38,1326
20170301|2016-12-29 03:30,29,152.38,152.42,152.24,152.28,1379
20170301|2016-12-29 04:00,29,152.29,152.31,152.02,152.05,2572
20170301|2016-12-29 04:30,29,152.04,152.17,152,152.15,1736
20170301|2016-12-29 05:00,29,152.15,152.19,152.1,152.15,811
20170301|2016-12-29 05:30,29,152.14,152.14,152.04,152.05,837
20170301|2016-12-29 06:00,29,152.05,152.15,152.04,152.13,1336
20170301|2016-12-29 06:30,29,152.14,152.17,152.1,152.13,940
20170301|2016-12-29 07:00,29,152.12,152.2,152.11,152.13,1446
20170301|2016-12-29 07:30,29,152.12,152.2,152.11,152.12,1018
20170301|2016-12-29 08:00,29,152.12,152.21,152.12,152.18,1409
20170301|2016-12-29 08:30,29,152.18,152.21,152.11,152.19,1496
20170301|2016-12-29 09:00,29,152.19,152.26,152.17,152.21,1934
20170301|2016-12-29 09:30,29,152.21,152.25,152.17,152.19,1605
20170301|2016-12-29 10:00,29,152.18,152.3,152.18,152.24,2175
20170301|2016-12-29 10:30,29,152.24,152.25,152.18,152.2,603
20170301|2016-12-29 11:00,29,152.2,152.26,152.2,152.26,639
20170301|2016-12-29 11:30,29,152.27,152.28,152.23,152.26,978
20170301|2016-12-30 01:00,30,152.31,152.34,152.03,152.07,549
20170301|2016-12-30 01:30,30,152.08,152.13,152.04,152.07,961
20170301|2016-12-30 02:00,30,152.06,152.21,152.06,152.12,1753
20170301|2016-12-30 02:30,30,152.11,152.29,152.09,152.25,2153
20170301|2016-12-30 03:00,30,152.27,152.27,152.14,152.17,2172
20170301|2016-12-30 03:30,30,152.16,152.24,152.01,152.11,4147
20170301|2016-12-30 04:00,30,152.11,152.11,151.85,151.9,6391
20170301|2016-12-30 04:30,30,151.9,151.93,151.55,151.77,4375
20170301|2016-12-30 05:00,30,151.75,151.85,151.65,151.85,2873
20170301|2016-12-30 05:30,30,151.85,151.95,151.84,151.93,2277
20170301|2016-12-30 06:00,30,151.93,152.02,151.92,151.95,2248
20170301|2016-12-30 06:30,30,151.95,151.99,151.9,151.93,999
20170301|2016-12-30 07:00,30,151.94,151.95,151.9,151.92,1303
20170301|2016-12-30 07:30,30,151.92,151.92,151.77,151.79,1688
20170301|2016-12-30 08:00,30,151.78,151.85,151.77,151.82,1918
20170301|2016-12-30 08:30,30,151.83,151.87,151.69,151.73,2386
20170301|2016-12-30 09:00,30,151.73,151.77,151.66,151.67,1436
20170301|2016-12-30 09:30,30,151.68,151.82,151.67,151.81,2351
20170301|2016-12-30 10:00,30,151.81,151.88,151.74,151.86,6066
20170301|2016-12-30 10:30,30,151.86,151.95,151.79,151.84,1652
20170301|2016-12-30 11:00,30,151.83,151.85,151.69,151.78,709
20170301|2016-12-30 11:30,30,151.83,151.9,151.8,151.82,110
20170301|2016-12-30 12:00,30,151.8,151.8,151.8,151.8,4
20170301|2017-01-02 01:00,2,151.78,151.86,151.71,151.83,505
20170301|2017-01-02 01:30,2,151.82,151.87,151.68,151.74,326
20170301|2017-01-02 02:00,2,151.74,151.96,151.74,151.9,1112
20170301|2017-01-02 02:30,2,151.9,152.23,151.9,152.17,1951
20170301|2017-01-02 03:00,2,152.17,152.28,152.08,152.2,2493
20170301|2017-01-02 03:30,2,152.2,152.26,152.17,152.21,1477
20170301|2017-01-02 04:00,2,152.22,152.45,152.17,152.41,2964
20170301|2017-01-02 04:30,2,152.41,152.52,152.37,152.47,2857
20170301|2017-01-02 05:00,2,152.46,152.52,152.43,152.48,1937
20170301|2017-01-02 05:30,2,152.48,152.51,152.47,152.48,795
20170301|2017-01-02 06:00,2,152.48,152.48,152.43,152.46,865
20170301|2017-01-02 06:30,2,152.46,152.48,152.44,152.44,526
20170301|2017-01-02 07:00,2,152.44,152.5,152.41,152.48,520
20170301|2017-01-02 07:30,2,152.48,152.49,152.39,152.41,940
20170301|2017-01-02 08:00,2,152.41,152.41,152.32,152.36,915
20170301|2017-01-02 08:30,2,152.35,152.35,152.16,152.18,1842
20170301|2017-01-02 09:00,2,152.18,152.22,152.16,152.2,1070
20170301|2017-01-02 09:30,2,152.2,152.21,152.09,152.09,1095
20170301|2017-01-02 10:00,2,152.1,152.13,152.02,152.11,1361
20170301|2017-01-02 10:30,2,152.11,152.13,151.97,151.99,473
20170301|2017-01-02 11:00,2,151.99,152.07,151.98,152.04,113
20170301|2017-01-02 11:30,2,152.05,152.07,152.04,152.05,74
20170301|2017-01-03 01:00,3,152.08,152.14,151.99,152.1,2801
20170301|2017-01-03 01:30,3,152.1,152.16,152.03,152.13,2020
20170301|2017-01-03 02:00,3,152.13,152.14,152,152.03,3583
20170301|2017-01-03 02:30,3,152.03,152.12,151.99,151.99,4737
20170301|2017-01-03 03:00,3,151.99,151.99,151.19,151.37,18698
20170301|2017-01-03 03:30,3,151.36,151.39,151.16,151.22,12033
20170301|2017-01-03 04:00,3,151.23,151.27,150.98,151.07,7185
20170301|2017-01-03 04:30,3,151.08,151.09,150.89,150.9,4539
20170301|2017-01-03 05:00,3,150.89,151.09,150.83,151.07,4900
20170301|2017-01-03 05:30,3,151.06,151.19,151.03,151.19,3260
20170301|2017-01-03 06:00,3,151.17,151.26,151.11,151.12,3413
20170301|2017-01-03 06:30,3,151.13,151.22,151.09,151.18,3344
20170301|2017-01-03 07:00,3,151.18,151.21,150.97,151,5953
20170301|2017-01-03 07:30,3,150.99,151.07,150.98,151.01,4090
20170301|2017-01-03 08:00,3,151,151,150.8,150.83,5712
20170301|2017-01-03 08:30,3,150.84,150.87,150.74,150.83,5314
20170301|2017-01-03 09:00,3,150.82,150.85,150.42,150.54,8148
20170301|2017-01-03 09:30,3,150.54,150.69,150.47,150.62,4943
20170301|2017-01-03 10:00,3,150.62,150.73,150.51,150.71,7509
20170301|2017-01-03 10:30,3,150.72,150.98,150.71,150.77,3231
20170301|2017-01-03 11:00,3,150.79,150.85,150.74,150.84,682
20170301|2017-01-03 11:30,3,150.85,150.93,150.83,150.93,521
20170301|2017-01-04 01:00,4,150.89,151,150.74,150.82,1663
20170301|2017-01-04 01:30,4,150.82,150.9,150.68,150.74,2112
20170301|2017-01-04 02:00,4,150.75,150.94,150.75,150.84,4945
20170301|2017-01-04 02:30,4,150.84,150.92,150.74,150.83,6755
20170301|2017-01-04 03:00,4,150.82,150.9,150.75,150.89,5257
20170301|2017-01-04 03:30,4,150.89,150.94,150.76,150.76,5857
20170301|2017-01-04 04:00,4,150.76,150.8,150.65,150.78,7082
20170301|2017-01-04 04:30,4,150.78,150.81,150.65,150.77,3760
20170301|2017-01-04 05:00,4,150.77,150.9,150.77,150.81,3885
20170301|2017-01-04 05:30,4,150.81,150.88,150.77,150.81,2577
20170301|2017-01-04 06:00,4,150.8,150.87,150.71,150.77,3960
20170301|2017-01-04 06:30,4,150.77,150.84,150.76,150.84,3913
20170301|2017-01-04 07:00,4,150.84,150.95,150.8,150.86,4371
20170301|2017-01-04 07:30,4,150.85,150.86,150.64,150.73,7932
20170301|2017-01-04 08:00,4,150.73,150.77,150.66,150.77,4379
20170301|2017-01-04 08:30,4,150.78,150.78,150.55,150.59,7532
20170301|2017-01-04 09:00,4,150.59,150.6,150.4,150.45,8148
20170301|2017-01-04 09:30,4,150.45,150.5,150.35,150.45,6055
20170301|2017-01-04 10:00,4,150.45,150.48,150.34,150.43,6438
20170301|2017-01-04 10:30,4,150.42,150.51,150.4,150.47,2617
20170301|2017-01-04 11:00,4,150.47,150.52,150.45,150.51,972
20170301|2017-01-04 11:30,4,150.51,150.53,150.45,150.49,575
20170301|2017-01-05 01:00,5,150.72,150.77,150.48,150.53,4793
20170301|2017-01-05 01:30,5,150.53,150.57,150.4,150.41,3612
20170301|2017-01-05 02:00,5,150.41,150.53,150.37,150.45,12359
20170301|2017-01-05 02:30,5,150.46,150.55,150.41,150.44,10228
20170301|2017-01-05 03:00,5,150.45,150.48,150.24,150.29,19091
20170301|2017-01-05 03:30,5,150.29,150.77,150.25,150.71,39072
20170301|2017-01-05 04:00,5,150.71,150.73,150.28,150.37,20748
20170301|2017-01-05 04:30,5,150.36,150.5,150.1,150.2,10616
20170301|2017-01-05 05:00,5,150.2,150.33,150.11,150.32,8095
20170301|2017-01-05 05:30,5,150.32,150.35,150.05,150.06,8513
20170301|2017-01-05 06:00,5,150.05,150.05,149.83,149.94,13798
20170301|2017-01-05 06:30,5,149.95,150.05,149.9,149.97,5991
20170301|2017-01-05 07:00,5,149.98,150.21,149.97,150.16,5806
20170301|2017-01-05 07:30,5,150.17,150.36,150.14,150.24,7908
20170301|2017-01-05 08:00,5,150.24,150.3,150.11,150.14,8401
20170301|2017-01-05 08:30,5,150.13,150.26,149.98,150.18,11086
20170301|2017-01-05 09:00,5,150.21,150.4,150.17,150.37,11027
20170301|2017-01-05 09:30,5,150.37,150.4,150.25,150.37,6083
20170301|2017-01-05 10:00,5,150.38,150.6,150.36,150.52,8680
20170301|2017-01-05 10:30,5,150.52,150.74,150.52,150.67,3807
20170301|2017-01-05 11:00,5,150.68,150.68,150.6,150.68,1082
20170301|2017-01-05 11:30,5,150.68,150.68,150.5,150.51,1767
20170301|2017-01-06 01:00,6,150.6,150.64,150.4,150.4,1509
20170301|2017-01-06 01:30,6,150.4,150.49,150.37,150.4,1804
20170301|2017-01-06 02:00,6,150.4,150.55,150.39,150.45,4171
20170301|2017-01-06 02:30,6,150.44,150.64,150.43,150.63,5038
20170301|2017-01-06 03:00,6,150.63,150.79,150.61,150.62,9526
20170301|2017-01-06 03:30,6,150.61,150.69,150.57,150.61,4907
20170301|2017-01-06 04:00,6,150.61,150.66,150.54,150.62,3392
20170301|2017-01-06 04:30,6,150.62,150.64,150.56,150.6,2426
20170301|2017-01-06 05:00,6,150.61,150.66,150.59,150.63,2865
20170301|2017-01-06 05:30,6,150.62,150.66,150.55,150.57,3339
20170301|2017-01-06 06:00,6,150.56,150.61,150.55,150.61,3746
20170301|2017-01-06 06:30,6,150.62,150.67,150.59,150.64,3430
20170301|2017-01-06 07:00,6,150.64,150.67,150.59,150.66,3993
20170301|2017-01-06 07:30,6,150.63,150.72,150.31,150.33,9902
20170301|2017-01-06 08:00,6,150.33,150.36,150.24,150.25,7872
20170301|2017-01-06 08:30,6,150.25,150.42,150.25,150.31,4807
20170301|2017-01-06 09:00,6,150.31,150.37,150.27,150.27,4398
20170301|2017-01-06 09:30,6,150.27,150.34,150.02,150.11,6913
20170301|2017-01-06 10:00,6,150.11,150.21,150.08,150.08,5431
20170301|2017-01-06 10:30,6,150.1,150.18,150.04,150.17,4143
20170301|2017-01-06 11:00,6,150.16,150.19,150.14,150.18,446
20170301|2017-01-06 11:30,6,150.18,150.23,150.12,150.23,399
20170301|2017-01-09 01:00,9,150.05,150.18,149.73,149.74,3064
20170301|2017-01-09 01:30,9,149.74,149.98,149.73,149.98,2314
20170301|2017-01-09 02:00,9,149.98,150.22,149.98,150.2,4201
20170301|2017-01-09 02:30,9,150.21,150.3,150.12,150.3,4594
20170301|2017-01-09 03:00,9,150.29,150.35,150.25,150.29,5372
20170301|2017-01-09 03:30,9,150.29,150.44,150.29,150.36,4680
20170301|2017-01-09 04:00,9,150.36,150.46,150.29,150.32,3816
20170301|2017-01-09 04:30,9,150.32,150.43,150.3,150.4,2493
20170301|2017-01-09 05:00,9,150.4,150.6,150.39,150.56,3790
20170301|2017-01-09 05:30,9,150.57,150.59,150.45,150.45,2454
20170301|2017-01-09 06:00,9,150.45,150.55,150.44,150.53,1993
20170301|2017-01-09 06:30,9,150.53,150.58,150.42,150.42,2810
20170301|2017-01-09 07:00,9,150.44,150.68,150.44,150.67,2890
20170301|2017-01-09 07:30,9,150.66,150.68,150.57,150.63,4803
20170301|2017-01-09 08:00,9,150.62,150.68,150.6,150.64,4496
20170301|2017-01-09 08:30,9,150.64,150.71,150.51,150.51,5795
20170301|2017-01-09 09:00,9,150.5,150.55,150.39,150.43,6414
20170301|2017-01-09 09:30,9,150.43,150.48,150.35,150.4,4484
20170301|2017-01-09 10:00,9,150.4,150.46,150.31,150.45,4023
20170301|2017-01-09 10:30,9,150.45,150.63,150.45,150.61,2079
20170301|2017-01-09 11:00,9,150.61,150.61,150.48,150.48,598
20170301|2017-01-09 11:30,9,150.48,150.53,150.46,150.52,444
20170301|2017-01-10 01:00,10,150.51,150.61,150.39,150.4,936
20170301|2017-01-10 01:30,10,150.4,150.45,150.36,150.42,734
20170301|2017-01-10 02:00,10,150.42,150.46,150.26,150.34,6422
20170301|2017-01-10 02:30,10,150.35,150.51,150.3,150.5,4439
20170301|2017-01-10 03:00,10,150.5,150.5,150.4,150.46,3528
20170301|2017-01-10 03:30,10,150.47,150.63,150.47,150.5,3891
20170301|2017-01-10 04:00,10,150.49,150.7,150.48,150.65,4800
20170301|2017-01-10 04:30,10,150.65,150.81,150.6,150.69,4986
20170301|2017-01-10 05:00,10,150.7,150.77,150.63,150.64,3198
20170301|2017-01-10 05:30,10,150.64,150.73,150.62,150.73,2453
20170301|2017-01-10 06:00,10,150.73,150.79,150.69,150.77,3825
20170301|2017-01-10 06:30,10,150.76,150.77,150.57,150.63,3382
20170301|2017-01-10 07:00,10,150.63,150.65,150.53,150.54,4170
20170301|2017-01-10 07:30,10,150.53,150.56,150.46,150.54,4147
20170301|2017-01-10 08:00,10,150.53,150.63,150.49,150.62,6268
20170301|2017-01-10 08:30,10,150.62,150.71,150.58,150.58,5252
20170301|2017-01-10 09:00,10,150.59,150.59,150.43,150.45,4632
20170301|2017-01-10 09:30,10,150.45,150.61,150.42,150.57,3614
20170301|2017-01-10 10:00,10,150.57,150.57,150.47,150.54,2871
20170301|2017-01-10 10:30,10,150.55,150.6,150.52,150.53,1376
20170301|2017-01-10 11:00,10,150.53,150.54,150.41,150.45,1144
20170301|2017-01-10 11:30,10,150.45,150.45,150.41,150.44,626
20170301|2017-01-11 01:00,11,150.55,150.57,150.41,150.49,600
20170301|2017-01-11 01:30,11,150.48,150.5,150.43,150.44,908
20170301|2017-01-11 02:00,11,150.44,150.58,150.38,150.55,4112
20170301|2017-01-11 02:30,11,150.55,150.68,150.5,150.61,4347
20170301|2017-01-11 03:00,11,150.61,150.64,150.58,150.61,2820
20170301|2017-01-11 03:30,11,150.61,150.63,150.43,150.52,4927
20170301|2017-01-11 04:00,11,150.52,150.55,150.44,150.49,3535
20170301|2017-01-11 04:30,11,150.49,150.57,150.47,150.53,2218
20170301|2017-01-11 05:00,11,150.53,150.69,150.47,150.68,2752
20170301|2017-01-11 05:30,11,150.68,150.78,150.66,150.69,4823
20170301|2017-01-11 06:00,11,150.7,150.99,150.68,150.88,5480
20170301|2017-01-11 06:30,11,150.88,150.89,150.76,150.79,2949
20170301|2017-01-11 07:00,11,150.79,151.03,150.76,151.03,7498
20170301|2017-01-11 07:30,11,151.03,151.05,150.94,151.02,6581
20170301|2017-01-11 08:00,11,151.02,151.05,150.97,151.04,4429
20170301|2017-01-11 08:30,11,151.04,151.04,150.81,150.83,8647
20170301|2017-01-11 09:00,11,150.83,150.99,150.81,150.97,5204
20170301|2017-01-11 09:30,11,150.98,151.01,150.8,150.83,9019
20170301|2017-01-11 10:00,11,150.83,150.95,150.74,150.95,6341
20170301|2017-01-11 10:30,11,150.95,151.12,150.92,150.93,4385
20170301|2017-01-11 11:00,11,150.94,150.97,150.87,150.95,3508
20170301|2017-01-11 11:30,11,150.95,151.04,150.9,151.02,760
20170301|2017-01-11 12:00,11,151.04,151.04,151.04,151.04,1
20170301|2017-01-12 01:00,12,151.1,151.3,151.06,151.22,1343
20170301|2017-01-12 01:30,12,151.22,151.32,151.2,151.22,1308
20170301|2017-01-12 02:00,12,151.22,151.38,151.09,151.29,6106
20170301|2017-01-12 02:30,12,151.29,151.37,151.24,151.32,6296
20170301|2017-01-12 03:00,12,151.32,151.33,151.14,151.21,5655
20170301|2017-01-12 03:30,12,151.21,151.29,151.09,151.13,6287
20170301|2017-01-12 04:00,12,151.13,151.13,150.97,151.08,7791
20170301|2017-01-12 04:30,12,151.08,151.29,151.04,151.19,6525
20170301|2017-01-12 05:00,12,151.18,151.19,151.07,151.12,4431
20170301|2017-01-12 05:30,12,151.12,151.24,151.07,151.1,4558
20170301|2017-01-12 06:00,12,151.09,151.09,150.91,151,3855
20170301|2017-01-12 06:30,12,151.01,151.01,150.83,150.91,4152
20170301|2017-01-12 07:00,12,150.91,151.04,150.9,151,5878
20170301|2017-01-12 07:30,12,151,151.02,150.88,150.94,6629
20170301|2017-01-12 08:00,12,150.94,151.07,150.92,150.94,4287
20170301|2017-01-12 08:30,12,150.93,150.94,150.76,150.79,6690
20170301|2017-01-12 09:00,12,150.78,150.93,150.78,150.85,6994
20170301|2017-01-12 09:30,12,150.85,150.91,150.77,150.9,6294
20170301|2017-01-12 10:00,12,150.9,151.05,150.89,150.98,5010
20170301|2017-01-12 10:30,12,150.98,151.01,150.85,150.87,2575
20170301|2017-01-12 11:00,12,150.86,150.92,150.84,150.88,664
20170301|2017-01-12 11:30,12,150.88,150.9,150.86,150.88,306
20170301|2017-01-12 12:00,12,150.88,150.88,150.88,150.88,4
20170301|2017-01-13 01:00,13,150.65,150.67,150.49,150.66,2024
20170301|2017-01-13 01:30,13,150.65,150.79,150.65,150.79,1183
20170301|2017-01-13 02:00,13,150.78,150.95,150.71,150.92,7064
20170301|2017-01-13 02:30,13,150.92,151,150.69,150.74,6355
20170301|2017-01-13 03:00,13,150.74,150.87,150.7,150.82,3928
20170301|2017-01-13 03:30,13,150.82,150.85,150.77,150.79,3305
20170301|2017-01-13 04:00,13,150.79,150.81,150.7,150.78,4541
20170301|2017-01-13 04:30,13,150.78,150.87,150.76,150.79,2869
20170301|2017-01-13 05:00,13,150.79,150.94,150.78,150.9,4204
20170301|2017-01-13 05:30,13,150.9,150.99,150.87,150.87,2392
20170301|2017-01-13 06:00,13,150.88,150.93,150.84,150.84,1666
20170301|2017-01-13 06:30,13,150.85,151.01,150.85,150.93,2536
20170301|2017-01-13 07:00,13,150.94,151.02,150.86,150.96,2300
20170301|2017-01-13 07:30,13,150.97,151.07,150.67,150.69,7570
20170301|2017-01-13 08:00,13,150.7,150.71,150.46,150.54,6705
20170301|2017-01-13 08:30,13,150.53,150.55,150.27,150.38,9067
20170301|2017-01-13 09:00,13,150.39,150.46,150.24,150.34,7500
20170301|2017-01-13 09:30,13,150.34,150.48,150.27,150.46,6353
20170301|2017-01-13 10:00,13,150.46,150.55,150.42,150.48,4473
20170301|2017-01-13 10:30,13,150.49,150.61,150.47,150.55,1590
20170301|2017-01-13 11:00,13,150.54,150.59,150.48,150.58,503
20170301|2017-01-13 11:30,13,150.59,150.59,150.55,150.57,285
20170301|2017-01-13 12:00,13,150.53,150.53,150.53,150.53,1
20170301|2017-01-16 01:00,16,150.87,150.95,150.72,150.72,3145
20170301|2017-01-16 01:30,16,150.72,150.75,150.64,150.7,1226
20170301|2017-01-16 02:00,16,150.7,150.86,150.69,150.79,3844
20170301|2017-01-16 02:30,16,150.79,150.81,150.65,150.75,4473
20170301|2017-01-16 03:00,16,150.76,150.79,150.48,150.48,4087
20170301|2017-01-16 03:30,16,150.47,150.62,150.3,150.62,6651
20170301|2017-01-16 04:00,16,150.63,150.71,150.63,150.7,5166
20170301|2017-01-16 04:30,16,150.69,150.7,150.52,150.52,3166
20170301|2017-01-16 05:00,16,150.53,150.59,150.45,150.48,3239
20170301|2017-01-16 05:30,16,150.48,150.67,150.47,150.6,2607
20170301|2017-01-16 06:00,16,150.62,150.62,150.51,150.53,1525
20170301|2017-01-16 06:30,16,150.54,150.58,150.5,150.53,3365
20170301|2017-01-16 07:00,16,150.52,150.53,150.44,150.47,2386
20170301|2017-01-16 07:30,16,150.47,150.54,150.43,150.44,4975
20170301|2017-01-16 08:00,16,150.44,150.68,150.35,150.67,7916
20170301|2017-01-16 08:30,16,150.67,150.71,150.6,150.62,3093
20170301|2017-01-16 09:00,16,150.61,150.74,150.61,150.7,1984
20170301|2017-01-16 09:30,16,150.69,150.69,150.55,150.57,2999
20170301|2017-01-16 10:00,16,150.57,150.61,150.48,150.56,2330
20170301|2017-01-16 10:30,16,150.56,150.65,150.55,150.59,1340
20170301|2017-01-16 11:00,16,150.59,150.6,150.53,150.54,179
20170301|2017-01-16 11:30,16,150.54,150.56,150.49,150.49,120
20170301|2017-01-17 01:00,17,150.64,150.83,150.56,150.72,1929
20170301|2017-01-17 01:30,17,150.72,150.92,150.71,150.88,3054
20170301|2017-01-17 02:00,17,150.88,151.26,150.88,151.09,12870
20170301|2017-01-17 02:30,17,151.09,151.12,151.01,151.05,5435
20170301|2017-01-17 03:00,17,151.06,151.14,151.02,151.1,4623
20170301|2017-01-17 03:30,17,151.09,151.36,151.07,151.25,8015
20170301|2017-01-17 04:00,17,151.26,151.44,151.24,151.31,8259
20170301|2017-01-17 04:30,17,151.31,151.38,151.23,151.28,4818
20170301|2017-01-17 05:00,17,151.29,151.34,151.22,151.3,4396
20170301|2017-01-17 05:30,17,151.31,151.43,151.26,151.33,5554
20170301|2017-01-17 06:00,17,151.33,151.38,151.11,151.18,6499
20170301|2017-01-17 06:30,17,151.18,151.21,150.88,150.97,7387
20170301|2017-01-17 07:00,17,150.98,151.12,150.98,151.01,5360
20170301|2017-01-17 07:30,17,151.02,151.3,150.99,151.29,6543
20170301|2017-01-17 08:00,17,151.29,151.33,151.14,151.16,9753
20170301|2017-01-17 08:30,17,151.15,151.16,151.03,151.06,10246
20170301|2017-01-17 09:00,17,151.06,151.06,150.78,150.9,8765
20170301|2017-01-17 09:30,17,150.91,150.91,150.7,150.75,8228
20170301|2017-01-17 10:00,17,150.76,150.95,150.69,150.86,6161
20170301|2017-01-17 10:30,17,150.86,150.88,150.75,150.75,1829
20170301|2017-01-17 11:00,17,150.75,150.82,150.74,150.76,1092
20170301|2017-01-17 11:30,17,150.76,150.78,150.71,150.75,1867
20170301|2017-01-17 12:00,17,150.75,150.75,150.75,150.75,1
20170301|2017-01-18 01:00,18,150.77,150.77,150.53,150.67,2715
20170301|2017-01-18 01:30,18,150.67,150.72,150.54,150.68,2194
20170301|2017-01-18 02:00,18,150.68,150.74,150.51,150.66,7904
20170301|2017-01-18 02:30,18,150.66,150.69,150.55,150.59,6673
20170301|2017-01-18 03:00,18,150.58,150.77,150.57,150.75,5530
20170301|2017-01-18 03:30,18,150.75,150.83,150.67,150.67,6014
20170301|2017-01-18 04:00,18,150.68,150.83,150.67,150.73,10831
20170301|2017-01-18 04:30,18,150.73,150.79,150.66,150.71,5732
20170301|2017-01-18 05:00,18,150.72,150.76,150.65,150.66,5378
20170301|2017-01-18 05:30,18,150.66,150.67,150.52,150.58,5717
20170301|2017-01-18 06:00,18,150.58,150.7,150.54,150.65,2270
20170301|2017-01-18 06:30,18,150.66,150.7,150.61,150.62,3218
20170301|2017-01-18 07:00,18,150.62,150.73,150.61,150.62,4672
20170301|2017-01-18 07:30,18,150.61,150.65,150.47,150.59,7560
20170301|2017-01-18 08:00,18,150.59,150.67,150.55,150.62,3175
20170301|2017-01-18 08:30,18,150.62,150.72,150.56,150.57,5556
20170301|2017-01-18 09:00,18,150.57,150.59,150.51,150.56,5543
20170301|2017-01-18 09:30,18,150.57,150.58,150.4,150.42,6222
20170301|2017-01-18 10:00,18,150.42,150.49,150.39,150.45,6935
20170301|2017-01-18 10:30,18,150.45,150.47,150.25,150.34,3703
20170301|2017-01-18 11:00,18,150.34,150.4,150.31,150.38,794
20170301|2017-01-18 11:30,18,150.39,150.41,150.32,150.34,401
20170301|2017-01-19 01:00,19,150.09,150.13,149.86,149.91,3530
20170301|2017-01-19 01:30,19,149.91,150.01,149.75,150,4968
20170301|2017-01-19 02:00,19,149.99,150.2,149.91,150.15,7349
20170301|2017-01-19 02:30,19,150.16,150.24,150.06,150.15,6521
20170301|2017-01-19 03:00,19,150.15,150.16,149.97,150.01,6691
20170301|2017-01-19 03:30,19,150,150.08,149.88,149.93,7741
20170301|2017-01-19 04:00,19,149.94,150.07,149.92,150,4796
20170301|2017-01-19 04:30,19,150,150.05,149.8,149.9,9143
20170301|2017-01-19 05:00,19,149.9,149.9,149.68,149.81,11399
20170301|2017-01-19 05:30,19,149.81,149.89,149.78,149.88,4512
20170301|2017-01-19 06:00,19,149.89,149.92,149.81,149.86,3935
20170301|2017-01-19 06:30,19,149.86,149.98,149.85,149.91,4625
20170301|2017-01-19 07:00,19,149.92,150.04,149.9,149.94,2990
20170301|2017-01-19 07:30,19,149.94,150.2,149.78,150.01,7299
20170301|2017-01-19 08:00,19,150.02,150.08,149.77,149.92,4323
20170301|2017-01-19 08:30,19,149.92,150.12,149.8,149.83,10877
20170301|2017-01-19 09:00,19,149.83,150.01,149.8,149.97,6628
20170301|2017-01-19 09:30,19,149.96,150.06,149.86,150,4951
20170301|2017-01-19 10:00,19,150.01,150.13,149.96,150.02,5102
20170301|2017-01-19 10:30,19,150.02,150.06,149.95,149.95,2160
20170301|2017-01-19 11:00,19,149.95,149.96,149.86,149.9,737
20170301|2017-01-19 11:30,19,149.89,149.9,149.85,149.86,663
20170301|2017-01-20 01:00,20,150.1,150.29,150.09,150.22,2074
20170301|2017-01-20 01:30,20,150.22,150.26,150.1,150.19,2222
20170301|2017-01-20 02:00,20,150.19,150.24,150.06,150.1,3601
20170301|2017-01-20 02:30,20,150.09,150.1,149.83,149.89,4902
20170301|2017-01-20 03:00,20,149.89,149.9,149.72,149.84,5180
20170301|2017-01-20 03:30,20,149.84,149.85,149.55,149.59,8102
20170301|2017-01-20 04:00,20,149.58,149.64,149.45,149.52,6458
20170301|2017-01-20 04:30,20,149.53,149.6,149.47,149.54,4216
20170301|2017-01-20 05:00,20,149.56,149.56,149.43,149.46,3527
20170301|2017-01-20 05:30,20,149.47,149.47,149.33,149.45,4411
20170301|2017-01-20 06:00,20,149.45,149.56,149.41,149.5,4069
20170301|2017-01-20 06:30,20,149.5,149.6,149.5,149.51,2417
20170301|2017-01-20 07:00,20,149.51,149.62,149.49,149.62,3437
20170301|2017-01-20 07:30,20,149.62,149.72,149.58,149.7,5468
20170301|2017-01-20 08:00,20,149.71,149.72,149.58,149.58,4077
20170301|2017-01-20 08:30,20,149.58,149.59,149.42,149.43,4586
20170301|2017-01-20 09:00,20,149.42,149.56,149.39,149.5,4915
20170301|2017-01-20 09:30,20,149.49,149.55,149.46,149.53,3179
20170301|2017-01-20 10:00,20,149.52,149.53,149.23,149.33,5111
20170301|2017-01-20 10:30,20,149.33,149.42,149.29,149.41,1775
20170301|2017-01-20 11:00,20,149.4,149.47,149.31,149.38,1812
20170301|2017-01-20 11:30,20,149.39,149.41,149.29,149.36,1516
20170301|2017-01-20 12:00,20,149.35,149.35,149.35,149.35,1
20170301|2017-01-23 01:00,23,149.67,149.72,149.62,149.69,2830
20170301|2017-01-23 01:30,23,149.7,149.71,149.58,149.63,2472
20170301|2017-01-23 02:00,23,149.64,149.67,149.39,149.46,7105
20170301|2017-01-23 02:30,23,149.47,149.48,149.38,149.38,5920
20170301|2017-01-23 03:00,23,149.39,149.43,149.34,149.35,3341
20170301|2017-01-23 03:30,23,149.34,149.52,149.33,149.41,5090
20170301|2017-01-23 04:00,23,149.41,149.47,149.3,149.32,4584
20170301|2017-01-23 04:30,23,149.32,149.38,149.29,149.31,5082
20170301|2017-01-23 05:00,23,149.31,149.33,149.2,149.3,4998
20170301|2017-01-23 05:30,23,149.31,149.34,149.26,149.32,3143
20170301|2017-01-23 06:00,23,149.32,149.4,149.31,149.36,4635
20170301|2017-01-23 06:30,23,149.36,149.56,149.36,149.51,4629
20170301|2017-01-23 07:00,23,149.51,149.53,149.49,149.49,450
20170301|2017-01-23 07:30,23,149.57,149.63,149.48,149.55,3092
20170301|2017-01-23 08:00,23,149.55,149.69,149.42,149.63,6653
20170301|2017-01-23 08:30,23,149.63,149.71,149.53,149.69,6723
20170301|2017-01-23 09:00,23,149.69,149.86,149.69,149.8,8084
20170301|2017-01-23 09:30,23,149.79,149.96,149.74,149.95,6148
20170301|2017-01-23 10:00,23,149.94,149.99,149.84,149.92,4647
20170301|2017-01-23 10:30,23,149.92,150.13,149.9,150.04,4506
20170301|2017-01-23 11:00,23,150.05,150.17,150.04,150.12,1648
20170301|2017-01-23 11:30,23,150.13,150.13,150,150,841
20170301|2017-01-24 01:00,24,149.95,150.05,149.9,149.99,1896
20170301|2017-01-24 01:30,24,150,150.02,149.93,149.94,1751
20170301|2017-01-24 02:00,24,149.95,149.97,149.9,149.93,5064
20170301|2017-01-24 02:30,24,149.93,150.02,149.89,150.01,4367
20170301|2017-01-24 03:00,24,150.01,150.08,149.94,149.96,6750
20170301|2017-01-24 03:30,24,149.96,149.96,149.84,149.91,6570
20170301|2017-01-24 04:00,24,149.91,150.04,149.87,150.03,5639
20170301|2017-01-24 04:30,24,150.02,150.03,149.85,149.87,7255
20170301|2017-01-24 05:00,24,149.87,149.88,149.69,149.69,7799
20170301|2017-01-24 05:30,24,149.69,149.83,149.68,149.81,3693
20170301|2017-01-24 06:00,24,149.81,149.88,149.79,149.83,3401
20170301|2017-01-24 06:30,24,149.83,149.9,149.81,149.81,4494
20170301|2017-01-24 07:00,24,149.82,149.82,149.73,149.78,4292
20170301|2017-01-24 07:30,24,149.78,149.82,149.75,149.77,2402
20170301|2017-01-24 08:00,24,149.77,149.87,149.77,149.84,2873
20170301|2017-01-24 08:30,24,149.84,149.94,149.82,149.93,4527
20170301|2017-01-24 09:00,24,149.92,149.99,149.79,149.84,6059
20170301|2017-01-24 09:30,24,149.84,149.96,149.83,149.83,7286
20170301|2017-01-24 10:00,24,149.84,149.86,149.5,149.5,18361
20170301|2017-01-24 10:30,24,149.51,149.57,149.46,149.52,7104
20170301|2017-01-24 11:00,24,149.51,149.53,149.45,149.5,1971
20170301|2017-01-24 11:30,24,149.49,149.53,149.45,149.52,965
20170301|2017-01-24 12:00,24,149.52,149.52,149.52,149.52,4
20170301|2017-01-25 01:00,25,149.36,149.42,149.26,149.35,1968
20170301|2017-01-25 01:30,25,149.34,149.44,149.3,149.41,2396
20170301|2017-01-25 02:00,25,149.42,149.44,148.83,149,10742
20170301|2017-01-25 02:30,25,149,149.18,148.92,149.08,6701
20170301|2017-01-25 03:00,25,149.08,149.16,148.84,148.95,10454
20170301|2017-01-25 03:30,25,148.94,149.2,148.92,149.2,9907
20170301|2017-01-25 04:00,25,149.19,149.2,149.04,149.13,6611
20170301|2017-01-25 04:30,25,149.13,149.26,149.11,149.24,4559
20170301|2017-01-25 05:00,25,149.23,149.3,149.18,149.23,5569
20170301|2017-01-25 05:30,25,149.22,149.3,149.14,149.28,3259
20170301|2017-01-25 06:00,25,149.28,149.34,149.23,149.24,3317
20170301|2017-01-25 06:30,25,149.24,149.25,149.02,149.08,4650
20170301|2017-01-25 07:00,25,149.08,149.08,148.93,149,4724
20170301|2017-01-25 07:30,25,148.99,148.99,148.77,148.79,8933
20170301|2017-01-25 08:00,25,148.78,148.82,148.68,148.77,7707
20170301|2017-01-25 08:30,25,148.78,148.89,148.63,148.83,9959
20170301|2017-01-25 09:00,25,148.83,148.91,148.71,148.8,10179
20170301|2017-01-25 09:30,25,148.8,148.85,148.56,148.65,9463
20170301|2017-01-25 10:00,25,148.65,148.69,148.54,148.62,9141
20170301|2017-01-25 10:30,25,148.62,148.7,148.59,148.7,3875
20170301|2017-01-25 11:00,25,148.69,148.7,148.52,148.52,1717
20170301|2017-01-25 11:30,25,148.52,148.55,148.51,148.54,1353
20170301|2017-01-25 12:00,25,148.5,148.5,148.5,148.5,5
20170301|2017-01-26 01:00,26,148.49,148.51,148.35,148.46,2943
20170301|2017-01-26 01:30,26,148.47,148.53,148.35,148.35,3270
20170301|2017-01-26 02:00,26,148.35,148.36,148.18,148.19,12392
20170301|2017-01-26 02:30,26,148.19,148.28,147.91,148.24,15796
20170301|2017-01-26 03:00,26,148.24,148.26,148.15,148.17,6340
20170301|2017-01-26 03:30,26,148.16,148.2,148.04,148.1,6441
20170301|2017-01-26 04:00,26,148.1,148.15,148.02,148.06,5292
20170301|2017-01-26 04:30,26,148.06,148.19,147.99,148.16,4794
20170301|2017-01-26 05:00,26,148.16,148.19,148.1,148.16,4264
20170301|2017-01-26 05:30,26,148.16,148.28,148.14,148.25,4186
20170301|2017-01-26 06:00,26,148.25,148.29,148.22,148.23,4616
20170301|2017-01-26 06:30,26,148.23,148.35,148.23,148.32,3601
20170301|2017-01-26 07:00,26,148.32,148.46,148.28,148.44,4320
20170301|2017-01-26 07:30,26,148.44,148.51,148.36,148.37,8801
20170301|2017-01-26 08:00,26,148.36,148.36,148.25,148.32,6402
20170301|2017-01-26 08:30,26,148.32,148.37,148.21,148.24,7070
20170301|2017-01-26 09:00,26,148.23,148.26,147.86,147.92,13517
20170301|2017-01-26 09:30,26,147.92,147.93,147.66,147.79,13436
20170301|2017-01-26 10:00,26,147.79,147.98,147.78,147.95,9704
20170301|2017-01-26 10:30,26,147.95,148.03,147.93,148.03,3386
20170301|2017-01-26 11:00,26,148.03,148.1,148.02,148.04,1675
20170301|2017-01-26 11:30,26,148.05,148.09,148.03,148.03,1006
20170301|2017-01-27 01:00,27,147.97,148.18,147.97,148.17,4138
20170301|2017-01-27 01:30,27,148.17,148.17,147.97,148.09,2826
20170301|2017-01-27 02:00,27,148.08,148.16,148,148.16,6231
20170301|2017-01-27 02:30,27,148.16,148.18,147.81,147.9,14981
20170301|2017-01-27 03:00,27,147.9,148.14,147.88,148.06,7267
20170301|2017-01-27 03:30,27,148.06,148.28,148.04,148.26,8574
20170301|2017-01-27 04:00,27,148.27,148.4,148.1,148.11,9986
20170301|2017-01-27 04:30,27,148.11,148.13,148.05,148.06,5147
20170301|2017-01-27 05:00,27,148.06,148.08,148.02,148.03,4722
20170301|2017-01-27 05:30,27,148.03,148.03,147.88,147.95,4016
20170301|2017-01-27 06:00,27,147.95,148.04,147.93,148.01,3803
20170301|2017-01-27 06:30,27,148,148.08,147.96,147.96,2401
20170301|2017-01-27 07:00,27,147.96,148.02,147.91,147.95,3461
20170301|2017-01-27 07:30,27,147.94,148.12,147.84,148.1,10052
20170301|2017-01-27 08:00,27,148.11,148.22,148.07,148.12,7805
20170301|2017-01-27 08:30,27,148.12,148.14,148.03,148.05,4848
20170301|2017-01-27 09:00,27,148.04,148.04,147.92,148,9713
20170301|2017-01-27 09:30,27,147.99,148.03,147.83,147.88,6761
20170301|2017-01-27 10:00,27,147.87,148.01,147.86,147.94,7097
20170301|2017-01-27 10:30,27,147.94,148.05,147.93,147.99,3231
20170301|2017-01-27 11:00,27,147.99,148.02,147.93,147.93,537
20170301|2017-01-27 11:30,27,147.94,147.96,147.9,147.91,483
20170301|2017-01-27 12:00,27,147.93,147.93,147.93,147.93,1
20170301|2017-01-30 01:00,30,148.08,148.08,147.77,147.78,4668
20170301|2017-01-30 01:30,30,147.79,147.82,147.69,147.7,2352
20170301|2017-01-30 02:00,30,147.69,147.7,147.24,147.42,13479
20170301|2017-01-30 02:30,30,147.43,147.46,147,147.12,15945
20170301|2017-01-30 03:00,30,147.12,147.28,147.05,147.27,12768
20170301|2017-01-30 03:30,30,147.26,147.53,147.25,147.35,10170
20170301|2017-01-30 04:00,30,147.36,147.43,147.25,147.36,5235
20170301|2017-01-30 04:30,30,147.35,147.53,147.34,147.44,6628
20170301|2017-01-30 05:00,30,147.45,147.46,147.33,147.43,3531
20170301|2017-01-30 05:30,30,147.43,147.43,147.32,147.37,3757
20170301|2017-01-30 06:00,30,147.37,147.52,147.36,147.46,3971
20170301|2017-01-30 06:30,30,147.46,147.59,147.43,147.51,6420
20170301|2017-01-30 07:00,30,147.51,147.57,147.34,147.47,7885
20170301|2017-01-30 07:30,30,147.46,147.68,147.46,147.64,8775
20170301|2017-01-30 08:00,30,147.63,147.74,147.56,147.6,7329
20170301|2017-01-30 08:30,30,147.59,147.64,147.45,147.47,8944
20170301|2017-01-30 09:00,30,147.46,147.68,147.4,147.59,9026
20170301|2017-01-30 09:30,30,147.6,147.83,147.58,147.8,9167
20170301|2017-01-30 10:00,30,147.8,147.82,147.7,147.73,7934
20170301|2017-01-30 10:30,30,147.73,147.73,147.67,147.68,2255
20170301|2017-01-30 11:00,30,147.67,147.7,147.64,147.64,939
20170301|2017-01-30 11:30,30,147.63,147.66,147.59,147.62,660
20170301|2017-01-31 01:00,31,147.71,147.9,147.66,147.77,3383
20170301|2017-01-31 01:30,31,147.76,147.92,147.72,147.84,5733
20170301|2017-01-31 02:00,31,147.84,147.85,147.27,147.42,14837
20170301|2017-01-31 02:30,31,147.41,147.48,147.33,147.4,7938
20170301|2017-01-31 03:00,31,147.4,147.83,147.38,147.82,11652
20170301|2017-01-31 03:30,31,147.81,147.88,147.5,147.61,11264
20170301|2017-01-31 04:00,31,147.61,147.84,147.55,147.8,7401
20170301|2017-01-31 04:30,31,147.8,147.86,147.63,147.72,8670
20170301|2017-01-31 05:00,31,147.72,147.73,147.61,147.66,4510
20170301|2017-01-31 05:30,31,147.66,147.71,147.6,147.69,2796
20170301|2017-01-31 06:00,31,147.69,147.83,147.68,147.83,2510
20170301|2017-01-31 06:30,31,147.83,147.87,147.75,147.84,4833
20170301|2017-01-31 07:00,31,147.83,147.83,147.55,147.58,5583
20170301|2017-01-31 07:30,31,147.58,147.68,147.55,147.64,5134
20170301|2017-01-31 08:00,31,147.63,147.8,147.58,147.77,6397
20170301|2017-01-31 08:30,31,147.77,147.93,147.76,147.92,11939
20170301|2017-01-31 09:00,31,147.91,148.03,147.88,147.98,11593
20170301|2017-01-31 09:30,31,147.98,148.08,147.89,148.03,13687
20170301|2017-01-31 10:00,31,148.03,148.12,147.82,147.89,24880
20170301|2017-01-31 10:30,31,147.89,148.01,147.87,147.91,7306
20170301|2017-01-31 11:00,31,147.92,147.92,147.76,147.78,1686
20170301|2017-01-31 11:30,31,147.77,147.78,147.68,147.77,2101
20170301|2017-02-01 01:00,1,147.69,147.69,147.48,147.48,1696
20170301|2017-02-01 01:30,1,147.5,147.54,147.32,147.48,5149
20170301|2017-02-01 02:00,1,147.48,147.48,147.33,147.41,9994
20170301|2017-02-01 02:30,1,147.42,147.48,147.28,147.33,6772
20170301|2017-02-01 03:00,1,147.33,147.48,147.28,147.39,10603
20170301|2017-02-01 03:30,1,147.39,147.55,147.38,147.4,8496
20170301|2017-02-01 04:00,1,147.4,147.42,147.19,147.26,11178
20170301|2017-02-01 04:30,1,147.25,147.29,147.1,147.25,10967
20170301|2017-02-01 05:00,1,147.25,147.37,147.19,147.24,6408
20170301|2017-02-01 05:30,1,147.24,147.29,147.21,147.27,5624
20170301|2017-02-01 06:00,1,147.27,147.27,147.11,147.19,4226
20170301|2017-02-01 06:30,1,147.18,147.21,147.11,147.13,4651
20170301|2017-02-01 07:00,1,147.14,147.15,146.89,146.98,9541
20170301|2017-02-01 07:30,1,146.97,147.03,146.85,146.94,8533
20170301|2017-02-01 08:00,1,146.93,147.01,146.92,146.95,6492
20170301|2017-02-01 08:30,1,146.95,147.32,146.95,147.32,13017
20170301|2017-02-01 09:00,1,147.31,147.31,147.03,147.08,11954
20170301|2017-02-01 09:30,1,147.09,147.36,147.06,147.28,6550
20170301|2017-02-01 10:00,1,147.28,147.4,147.16,147.4,8118
20170301|2017-02-01 10:30,1,147.39,147.45,147.34,147.34,3394
20170301|2017-02-01 11:00,1,147.34,147.36,147.18,147.23,2094
20170301|2017-02-01 11:30,1,147.22,147.29,147.22,147.24,361
20170301|2017-02-02 01:00,2,147.38,147.49,147.18,147.21,2959
20170301|2017-02-02 01:30,2,147.2,147.3,147.09,147.3,2665
20170301|2017-02-02 02:00,2,147.28,147.33,147.23,147.26,7335
20170301|2017-02-02 02:30,2,147.26,147.51,147.18,147.46,10151
20170301|2017-02-02 03:00,2,147.47,147.53,147.39,147.5,10113
20170301|2017-02-02 03:30,2,147.5,147.5,147.33,147.4,33181
20170301|2017-02-02 04:00,2,147.4,147.58,147.35,147.5,10281
20170301|2017-02-02 04:30,2,147.5,147.66,147.44,147.66,8889
20170301|2017-02-02 05:00,2,147.66,147.69,147.51,147.56,7755
20170301|2017-02-02 05:30,2,147.56,147.63,147.53,147.59,6202
20170301|2017-02-02 06:00,2,147.59,147.78,147.51,147.76,8983
20170301|2017-02-02 06:30,2,147.76,147.8,147.68,147.73,8968
20170301|2017-02-02 07:00,2,147.73,147.93,147.73,147.81,12063
20170301|2017-02-02 07:30,2,147.82,148.07,147.79,147.95,11583
20170301|2017-02-02 08:00,2,147.95,147.96,147.74,147.84,8650
20170301|2017-02-02 08:30,2,147.84,147.96,147.83,147.89,5817
20170301|2017-02-02 09:00,2,147.89,148.04,147.89,147.98,5148
20170301|2017-02-02 09:30,2,147.99,148.15,147.95,147.96,7863
20170301|2017-02-02 10:00,2,147.96,148.01,147.8,147.87,6829
20170301|2017-02-02 10:30,2,147.88,147.97,147.86,147.89,1423
20170301|2017-02-02 11:00,2,147.88,147.89,147.77,147.77,1066
20170301|2017-02-02 11:30,2,147.77,147.83,147.75,147.82,769
20170301|2017-02-03 01:00,3,147.7,147.75,147.61,147.69,1613
20170301|2017-02-03 01:30,3,147.69,147.71,147.56,147.64,1571
20170301|2017-02-03 02:00,3,147.65,147.68,147.52,147.52,4265
20170301|2017-02-03 02:30,3,147.53,147.61,147.51,147.59,4942
20170301|2017-02-03 03:00,3,147.6,147.73,147.58,147.72,6924
20170301|2017-02-03 03:30,3,147.72,147.75,147.53,147.62,8012
20170301|2017-02-03 04:00,3,147.62,147.67,147.58,147.6,4316
20170301|2017-02-03 04:30,3,147.6,147.6,147.5,147.56,4636
20170301|2017-02-03 05:00,3,147.57,147.58,147.48,147.54,5222
20170301|2017-02-03 05:30,3,147.53,147.59,147.5,147.53,2599
20170301|2017-02-03 06:00,3,147.53,147.56,147.44,147.48,2855
20170301|2017-02-03 06:30,3,147.47,147.57,147.47,147.52,2343
20170301|2017-02-03 07:00,3,147.52,147.56,147.46,147.54,3135
20170301|2017-02-03 07:30,3,147.53,147.78,147.43,147.64,13309
20170301|2017-02-03 08:00,3,147.64,147.83,147.64,147.71,9687
20170301|2017-02-03 08:30,3,147.7,147.78,147.7,147.7,6155
20170301|2017-02-03 09:00,3,147.71,147.84,147.68,147.77,7714
20170301|2017-02-03 09:30,3,147.77,147.85,147.63,147.63,6105
20170301|2017-02-03 10:00,3,147.64,147.65,147.38,147.51,11944
20170301|2017-02-03 10:30,3,147.52,147.54,147.47,147.5,4160
20170301|2017-02-03 11:00,3,147.49,147.57,147.44,147.48,1554
20170301|2017-02-03 11:30,3,147.47,147.47,147.4,147.43,475
20170301|2017-02-06 01:00,6,147.37,147.49,147.37,147.43,2276
20170301|2017-02-06 01:30,6,147.44,147.51,147.21,147.21,2851
20170301|2017-02-06 02:00,6,147.21,147.43,147.21,147.22,7502
20170301|2017-02-06 02:30,6,147.23,147.33,147.02,147.12,11984
20170301|2017-02-06 03:00,6,147.12,147.32,146.84,147.28,18493
20170301|2017-02-06 03:30,6,147.28,147.31,147.15,147.17,9254
20170301|2017-02-06 04:00,6,147.16,147.2,147.13,147.15,6011
20170301|2017-02-06 04:30,6,147.16,147.38,147.15,147.35,8178
20170301|2017-02-06 05:00,6,147.35,147.56,147.34,147.46,7607
20170301|2017-02-06 05:30,6,147.47,147.49,147.26,147.27,6643
20170301|2017-02-06 06:00,6,147.27,147.36,147.08,147.1,5928
20170301|2017-02-06 06:30,6,147.11,147.33,147.01,147.31,8722
20170301|2017-02-06 07:00,6,147.3,147.47,147.27,147.38,7083
20170301|2017-02-06 07:30,6,147.39,147.45,147.24,147.3,7954
20170301|2017-02-06 08:00,6,147.3,147.41,147.2,147.29,11023
20170301|2017-02-06 08:30,6,147.29,147.31,147.12,147.25,9628
20170301|2017-02-06 09:00,6,147.25,147.26,146.98,147.14,11023
20170301|2017-02-06 09:30,6,147.14,147.16,146.73,146.76,15096
20170301|2017-02-06 10:00,6,146.76,146.87,146.56,146.73,11323
20170301|2017-02-06 10:30,6,146.74,146.92,146.7,146.81,5071
20170301|2017-02-06 11:00,6,146.8,146.88,146.77,146.78,1390
20170301|2017-02-06 11:30,6,146.76,146.89,146.75,146.87,528
20170301|2017-02-06 12:00,6,147.04,147.04,147.04,147.04,150
20170301|2017-02-07 01:00,7,147.09,147.23,146.77,147.1,5886
20170301|2017-02-07 01:30,7,147.09,147.16,146.84,146.94,5099
20170301|2017-02-07 02:00,7,146.94,147.21,146.81,147.2,10432
20170301|2017-02-07 02:30,7,147.2,147.55,147.15,147.55,13842
20170301|2017-02-07 03:00,7,147.54,147.58,147.27,147.27,12841
20170301|2017-02-07 03:30,7,147.28,147.28,147.11,147.11,11184
20170301|2017-02-07 04:00,7,147.12,147.25,147.06,147.24,9765
20170301|2017-02-07 04:30,7,147.24,147.31,147.17,147.2,6011
20170301|2017-02-07 05:00,7,147.2,147.23,147.08,147.09,12719
20170301|2017-02-07 05:30,7,147.08,147.33,147.07,147.28,10322
20170301|2017-02-07 06:00,7,147.29,147.32,147.21,147.22,6372
20170301|2017-02-07 06:30,7,147.21,147.23,147.04,147.21,7327
20170301|2017-02-07 07:00,7,147.22,147.27,147.01,147.02,8772
20170301|2017-02-07 07:30,7,147.01,147.17,147.01,147.14,12004
20170301|2017-02-07 08:00,7,147.14,147.17,147.06,147.15,6792
20170301|2017-02-07 08:30,7,147.16,147.38,147.14,147.36,7158
20170301|2017-02-07 09:00,7,147.35,147.43,147.31,147.35,7106
20170301|2017-02-07 09:30,7,147.34,147.35,147.18,147.25,8742
20170301|2017-02-07 10:00,7,147.25,147.34,147.19,147.29,15439
20170301|2017-02-07 10:30,7,147.28,147.33,147.09,147.13,8277
20170301|2017-02-07 11:00,7,147.14,147.22,147.09,147.2,1102
20170301|2017-02-07 11:30,7,147.21,147.22,147.14,147.15,902
20170301|2017-02-08 01:00,8,147.2,147.21,147.08,147.11,1852
20170301|2017-02-08 01:30,8,147.11,147.13,146.92,146.95,3522
20170301|2017-02-08 02:00,8,146.95,147.05,146.9,147.02,8839
20170301|2017-02-08 02:30,8,147.01,147.18,146.87,147.14,8420
20170301|2017-02-08 03:00,8,147.14,147.41,147.13,147.39,8980
20170301|2017-02-08 03:30,8,147.4,147.41,147.28,147.3,5792
20170301|2017-02-08 04:00,8,147.3,147.34,147.25,147.32,5999
20170301|2017-02-08 04:30,8,147.32,147.5,147.3,147.37,7026
20170301|2017-02-08 05:00,8,147.37,147.54,147.35,147.53,6518
20170301|2017-02-08 05:30,8,147.54,147.56,147.45,147.46,5524
20170301|2017-02-08 06:00,8,147.46,147.55,147.39,147.55,5578
20170301|2017-02-08 06:30,8,147.55,147.67,147.52,147.63,6219
20170301|2017-02-08 07:00,8,147.62,147.65,147.57,147.63,3865
20170301|2017-02-08 07:30,8,147.64,147.78,147.56,147.65,12300
20170301|2017-02-08 08:00,8,147.65,147.82,147.61,147.77,6928
20170301|2017-02-08 08:30,8,147.77,148.11,147.77,148.04,11009
20170301|2017-02-08 09:00,8,148.04,148.24,147.86,147.87,15396
20170301|2017-02-08 09:30,8,147.87,148.23,147.87,148.23,10131
20170301|2017-02-08 10:00,8,148.23,148.46,148.23,148.43,13299
20170301|2017-02-08 10:30,8,148.43,148.47,148.36,148.43,4123
20170301|2017-02-08 11:00,8,148.43,148.44,148.29,148.3,2939
20170301|2017-02-08 11:30,8,148.29,148.43,148.29,148.43,822
20170301|2017-02-08 12:00,8,148.35,148.35,148.35,148.35,1
20170301|2017-02-09 01:00,9,148.23,148.54,148.2,148.4,4769
20170301|2017-02-09 01:30,9,148.4,148.51,148.38,148.43,7806
20170301|2017-02-09 02:00,9,148.43,148.49,148.28,148.34,8787
20170301|2017-02-09 02:30,9,148.34,148.62,148.33,148.58,8313
20170301|2017-02-09 03:00,9,148.6,148.98,148.54,148.85,14787
20170301|2017-02-09 03:30,9,148.85,148.87,148.72,148.78,10217
20170301|2017-02-09 04:00,9,148.78,148.84,148.66,148.73,7151
20170301|2017-02-09 04:30,9,148.73,148.96,148.65,148.91,6959
20170301|2017-02-09 05:00,9,148.9,149,148.77,148.78,9162
20170301|2017-02-09 05:30,9,148.78,148.9,148.73,148.89,9020
20170301|2017-02-09 06:00,9,148.89,148.9,148.76,148.78,3240
20170301|2017-02-09 06:30,9,148.78,148.9,148.75,148.78,3929
20170301|2017-02-09 07:00,9,148.78,148.86,148.76,148.82,3814
20170301|2017-02-09 07:30,9,148.81,148.9,148.8,148.84,5207
20170301|2017-02-09 08:00,9,148.84,148.97,148.75,148.96,11251
20170301|2017-02-09 08:30,9,148.95,149.04,148.79,148.83,9626
20170301|2017-02-09 09:00,9,148.83,148.83,148.66,148.75,8218
20170301|2017-02-09 09:30,9,148.75,148.81,148.63,148.77,6243
20170301|2017-02-09 10:00,9,148.77,148.78,148.59,148.61,4797
20170301|2017-02-09 10:30,9,148.6,148.72,148.6,148.69,1724
20170301|2017-02-09 11:00,9,148.68,148.75,148.67,148.7,421
20170301|2017-02-09 11:30,9,148.7,148.79,148.67,148.75,707
20170301|2017-02-10 01:00,10,148.5,148.67,148.41,148.42,1649
20170301|2017-02-10 01:30,10,148.42,148.49,148.09,148.16,4880
20170301|2017-02-10 02:00,10,148.15,148.32,147.98,148.02,10010
20170301|2017-02-10 02:30,10,148.03,148.18,147.86,148.14,12523
20170301|2017-02-10 03:00,10,148.14,148.32,148.09,148.27,7027
20170301|2017-02-10 03:30,10,148.26,148.3,148.16,148.28,6441
20170301|2017-02-10 04:00,10,148.28,148.28,148.11,148.17,5502
20170301|2017-02-10 04:30,10,148.18,148.28,148.12,148.13,6841
20170301|2017-02-10 05:00,10,148.14,148.2,148.08,148.1,3585
20170301|2017-02-10 05:30,10,148.1,148.18,148.06,148.13,3322
20170301|2017-02-10 06:00,10,148.13,148.18,148.06,148.07,2578
20170301|2017-02-10 06:30,10,148.07,148.11,148,148.02,3481
20170301|2017-02-10 07:00,10,148.01,148.14,147.78,147.79,7590
20170301|2017-02-10 07:30,10,147.8,148,147.7,147.92,6491
20170301|2017-02-10 08:00,10,147.91,147.98,147.84,147.86,4279
20170301|2017-02-10 08:30,10,147.87,148.14,147.87,148.06,7077
20170301|2017-02-10 09:00,10,148.07,148.19,148,148.13,4815
20170301|2017-02-10 09:30,10,148.12,148.18,148.06,148.06,3630
20170301|2017-02-10 10:00,10,148.07,148.07,147.94,147.99,4305
20170301|2017-02-10 10:30,10,147.99,148.06,147.88,147.89,2302
20170301|2017-02-10 11:00,10,147.89,148.01,147.86,147.99,1198
20170301|2017-02-10 11:30,10,148,148.05,147.97,148.04,390
20170301|2017-02-10 12:00,10,148.06,148.06,148.06,148.06,2
20170301|2017-02-13 01:00,13,147.87,147.93,147.75,147.9,1954
20170301|2017-02-13 01:30,13,147.9,147.92,147.73,147.86,1891
20170301|2017-02-13 02:00,13,147.86,147.96,147.72,147.82,4846
20170301|2017-02-13 02:30,13,147.81,147.83,147.62,147.66,4884
20170301|2017-02-13 03:00,13,147.65,147.71,147.61,147.67,4604
20170301|2017-02-13 03:30,13,147.66,147.77,147.59,147.65,6017
20170301|2017-02-13 04:00,13,147.65,148.09,147.65,147.86,8624
20170301|2017-02-13 04:30,13,147.85,148.08,147.85,148.03,4933
20170301|2017-02-13 05:00,13,148.03,148.23,148,148.09,7773
20170301|2017-02-13 05:30,13,148.08,148.21,148.08,148.2,2622
20170301|2017-02-13 06:00,13,148.2,148.22,148.06,148.1,3231
20170301|2017-02-13 06:30,13,148.09,148.22,148.09,148.16,2182
20170301|2017-02-13 07:00,13,148.17,148.22,148.11,148.11,4874
20170301|2017-02-13 07:30,13,148.11,148.15,148.04,148.1,3263
20170301|2017-02-13 08:00,13,148.1,148.29,148.09,148.24,4778
20170301|2017-02-13 08:30,13,148.24,148.31,148.22,148.22,4460
20170301|2017-02-13 09:00,13,148.23,148.24,148.1,148.1,4723
20170301|2017-02-13 09:30,13,148.1,148.24,148.1,148.17,3994
20170301|2017-02-13 10:00,13,148.18,148.25,148.1,148.23,3812
20170301|2017-02-13 10:30,13,148.21,148.32,148.18,148.29,2248
20170301|2017-02-13 11:00,13,148.3,148.31,148.28,148.3,361
20170301|2017-02-13 11:30,13,148.29,148.3,148.2,148.23,706
20170301|2017-02-14 01:00,14,148.21,148.31,148.18,148.18,1546
20170301|2017-02-14 01:30,14,148.18,148.23,148.12,148.14,3269
20170301|2017-02-14 02:00,14,148.15,148.2,148.08,148.08,6454
20170301|2017-02-14 02:30,14,148.09,148.13,147.97,148.04,4182
20170301|2017-02-14 03:00,14,148.04,148.19,148.03,148.17,5591
20170301|2017-02-14 03:30,14,148.17,148.47,148.17,148.29,7664
20170301|2017-02-14 04:00,14,148.28,148.41,148.28,148.36,3319
20170301|2017-02-14 04:30,14,148.36,148.38,148.3,148.3,5527
20170301|2017-02-14 05:00,14,148.3,148.35,148.24,148.32,3114
20170301|2017-02-14 05:30,14,148.32,148.33,148.15,148.18,2922
20170301|2017-02-14 06:00,14,148.18,148.24,148.15,148.19,2001
20170301|2017-02-14 06:30,14,148.18,148.27,148.16,148.25,2186
20170301|2017-02-14 07:00,14,148.24,148.4,148.24,148.34,3398
20170301|2017-02-14 07:30,14,148.34,148.47,148.31,148.35,5302
20170301|2017-02-14 08:00,14,148.35,148.5,148.33,148.42,4450
20170301|2017-02-14 08:30,14,148.42,148.44,148.12,148.12,6374
20170301|2017-02-14 09:00,14,148.12,148.12,147.85,147.97,8977
20170301|2017-02-14 09:30,14,147.96,147.99,147.87,147.92,5907
20170301|2017-02-14 10:00,14,147.91,148.05,147.78,148,5567
20170301|2017-02-14 10:30,14,147.99,148.02,147.89,148,2938
20170301|2017-02-14 11:00,14,148.01,148.01,147.92,147.93,808
20170301|2017-02-14 11:30,14,147.94,147.94,147.88,147.9,761
20170301|2017-02-15 01:00,15,148.03,148.15,147.98,148,827
20170301|2017-02-15 01:30,15,148.01,148.01,147.72,147.84,3656
20170301|2017-02-15 02:00,15,147.84,147.94,147.76,147.92,7067
20170301|2017-02-15 02:30,15,147.92,148.13,147.92,148.02,7868
20170301|2017-02-15 03:00,15,148.03,148.06,147.94,148.04,5824
20170301|2017-02-15 03:30,15,148.03,148.33,148.03,148.11,7879
20170301|2017-02-15 04:00,15,148.11,148.2,148.1,148.18,5154
20170301|2017-02-15 04:30,15,148.17,148.26,148.13,148.14,5192
20170301|2017-02-15 05:00,15,148.14,148.2,148.12,148.12,2700
20170301|2017-02-15 05:30,15,148.12,148.18,148.08,148.14,3987
20170301|2017-02-15 06:00,15,148.14,148.24,148.13,148.23,2873
20170301|2017-02-15 06:30,15,148.23,148.32,148.21,148.27,2484
20170301|2017-02-15 07:00,15,148.27,148.32,148.23,148.3,3853
20170301|2017-02-15 07:30,15,148.31,148.31,147.84,147.95,17403
20170301|2017-02-15 08:00,15,147.95,148.1,147.91,148.08,7754
20170301|2017-02-15 08:30,15,148.08,148.22,148.02,148.05,4948
20170301|2017-02-15 09:00,15,148.05,148.19,148,148,7455
20170301|2017-02-15 09:30,15,148.01,148.05,147.82,147.86,7808
20170301|2017-02-15 10:00,15,147.87,147.99,147.77,147.98,4531
20170301|2017-02-15 10:30,15,147.98,148.08,147.97,148.08,1119
20170301|2017-02-15 11:00,15,148.07,148.07,147.98,147.98,721
20170301|2017-02-15 11:30,15,147.99,147.99,147.91,147.92,365
20170301|2017-02-15 12:00,15,147.99,147.99,147.99,147.99,1
20170301|2017-02-16 01:00,16,148.05,148.11,147.96,148.04,1120
20170301|2017-02-16 01:30,16,148.04,148.12,147.95,147.95,2908
20170301|2017-02-16 02:00,16,147.96,148.2,147.9,148.1,5108
20170301|2017-02-16 02:30,16,148.11,148.14,148.04,148.1,5377
20170301|2017-02-16 03:00,16,148.09,148.18,148.07,148.07,5055
20170301|2017-02-16 03:30,16,148.06,148.14,147.95,147.96,7303
20170301|2017-02-16 04:00,16,147.95,148.03,147.78,147.96,10423
20170301|2017-02-16 04:30,16,147.97,148.04,147.84,147.93,9389
20170301|2017-02-16 05:00,16,147.93,147.96,147.67,147.73,7564
20170301|2017-02-16 05:30,16,147.72,148.01,147.71,147.98,6513
20170301|2017-02-16 06:00,16,147.98,148.12,147.93,148.09,6266
20170301|2017-02-16 06:30,16,148.09,149.41,147.9,148.22,23527
20170301|2017-02-16 07:00,16,148.22,148.39,148.12,148.33,6157
20170301|2017-02-16 07:30,16,148.33,148.54,148.25,148.45,8537
20170301|2017-02-16 08:00,16,148.45,148.45,148.3,148.34,5911
20170301|2017-02-16 08:30,16,148.34,148.4,148.23,148.3,7033
20170301|2017-02-16 09:00,16,148.31,148.59,148.26,148.5,11084
20170301|2017-02-16 09:30,16,148.51,148.64,148.35,148.54,7340
20170301|2017-02-16 10:00,16,148.54,148.63,148.46,148.58,6600
20170301|2017-02-16 10:30,16,148.58,148.61,148.5,148.53,2340
20170301|2017-02-16 11:00,16,148.54,148.54,148.33,148.39,1264
20170301|2017-02-16 11:30,16,148.39,148.4,148.29,148.29,761
20170301|2017-02-17 01:00,17,148.36,148.49,148.12,148.25,3106
20170301|2017-02-17 01:30,17,148.23,148.29,148.14,148.16,1913
20170301|2017-02-17 02:00,17,148.15,148.21,148.05,148.17,8396
20170301|2017-02-17 02:30,17,148.17,148.25,148.02,148.03,18565
20170301|2017-02-17 03:00,17,148.03,148.36,147.93,148.33,13023
20170301|2017-02-17 03:30,17,148.34,148.4,148.07,148.19,9282
20170301|2017-02-17 04:00,17,148.18,148.37,148.07,148.3,11757
20170301|2017-02-17 04:30,17,148.3,148.44,148.25,148.37,7521
20170301|2017-02-17 05:00,17,148.37,148.43,148.33,148.36,5413
20170301|2017-02-17 05:30,17,148.36,148.44,148.32,148.43,4190
20170301|2017-02-17 06:00,17,148.43,148.51,148.39,148.45,2668
20170301|2017-02-17 06:30,17,148.46,148.47,148.31,148.32,5252
20170301|2017-02-17 07:00,17,148.32,148.48,148.31,148.41,4798
20170301|2017-02-17 07:30,17,148.42,148.51,148.33,148.39,8627
20170301|2017-02-17 08:00,17,148.39,148.49,148.37,148.4,5539
20170301|2017-02-17 08:30,17,148.4,148.4,148.2,148.27,4302
20170301|2017-02-17 09:00,17,148.26,148.42,148.23,148.29,5733
20170301|2017-02-17 09:30,17,148.29,148.37,148.22,148.24,4063
20170301|2017-02-17 10:00,17,148.23,148.26,148.1,148.25,6464
20170301|2017-02-17 10:30,17,148.25,148.31,148.23,148.27,3561
20170301|2017-02-17 11:00,17,148.26,148.28,148.08,148.11,955
20170301|2017-02-17 11:30,17,148.11,148.21,148.07,148.07,566
20170301|2017-02-20 01:00,20,148.03,148.55,147.92,148.3,4236
20170301|2017-02-20 01:30,20,148.29,148.35,148.2,148.22,1941
20170301|2017-02-20 02:00,20,148.23,148.31,148.09,148.21,5318
20170301|2017-02-20 02:30,20,148.21,148.31,148.12,148.2,6717
20170301|2017-02-20 03:00,20,148.2,148.26,147.9,148.26,8545
20170301|2017-02-20 03:30,20,148.25,148.36,148.06,148.12,5791
20170301|2017-02-20 04:00,20,148.11,148.25,147.97,147.99,5987
20170301|2017-02-20 04:30,20,147.99,148.08,147.89,147.93,7920
20170301|2017-02-20 05:00,20,147.94,147.96,147.8,147.96,4888
20170301|2017-02-20 05:30,20,147.97,147.98,147.67,147.7,4576
20170301|2017-02-20 06:00,20,147.7,147.76,147.03,147.43,15359
20170301|2017-02-20 06:30,20,147.42,147.85,147.4,147.81,12442
20170301|2017-02-20 07:00,20,147.81,147.95,147.74,147.91,5740
20170301|2017-02-20 07:30,20,147.92,147.94,147.81,147.85,3571
20170301|2017-02-20 08:00,20,147.84,148.04,147.81,148.01,6549
20170301|2017-02-20 08:30,20,148,148.06,147.8,147.88,4062
20170301|2017-02-20 09:00,20,147.88,148.11,147.88,148.09,4723
20170301|2017-02-20 09:30,20,148.09,148.27,148.09,148.23,5769
20170301|2017-02-20 10:00,20,148.23,148.25,148.03,148.04,5003
20170301|2017-02-20 10:30,20,148.03,148.08,147.95,147.99,2940
20170301|2017-02-20 11:00,20,147.99,148.05,147.95,148.05,471
20170301|2017-02-20 11:30,20,148.05,148.06,148.01,148.02,248
20170301|2017-02-21 01:00,21,148.07,148.07,147.87,147.88,1983
20170301|2017-02-21 01:30,21,147.89,148.06,147.78,147.81,3635
20170301|2017-02-21 02:00,21,147.81,147.81,147.47,147.61,12986
20170301|2017-02-21 02:30,21,147.6,147.75,147.45,147.64,11173
20170301|2017-02-21 03:00,21,147.65,147.74,147.36,147.67,8532
20170301|2017-02-21 03:30,21,147.67,147.72,147.43,147.44,5206
20170301|2017-02-21 04:00,21,147.43,147.53,147.38,147.44,6361
20170301|2017-02-21 04:30,21,147.45,147.58,147.45,147.51,3477
20170301|2017-02-21 05:00,21,147.51,147.68,147.49,147.59,4568
20170301|2017-02-21 05:30,21,147.59,147.66,147.51,147.62,3334
20170301|2017-02-21 06:00,21,147.61,147.62,147.41,147.45,5041
20170301|2017-02-21 06:30,21,147.45,147.49,147.34,147.4,6190
20170301|2017-02-21 07:00,21,147.39,147.66,147.39,147.56,6510
20170301|2017-02-21 07:30,21,147.55,147.6,147.49,147.55,4787
20170301|2017-02-21 08:00,21,147.55,147.58,147.42,147.52,5653
20170301|2017-02-21 08:30,21,147.52,147.62,147.39,147.55,7769
20170301|2017-02-21 09:00,21,147.55,147.67,147.46,147.65,6737
20170301|2017-02-21 09:30,21,147.65,147.7,147.45,147.64,5936
20170301|2017-02-21 10:00,21,147.64,147.66,147.55,147.63,6982
20170301|2017-02-21 10:30,21,147.62,147.64,147.52,147.57,4113
20170301|2017-02-21 11:00,21,147.57,147.63,147.54,147.62,1261
20170301|2017-02-21 11:30,21,147.6,147.68,147.58,147.59,473
20170301|2017-02-22 01:00,22,147.55,147.56,147.22,147.34,2216
20170301|2017-02-22 01:30,22,147.34,147.37,147.28,147.32,2635
20170301|2017-02-22 02:00,22,147.33,147.59,147.22,147.36,8061
20170301|2017-02-22 02:30,22,147.37,147.59,147.23,147.34,11225
20170301|2017-02-22 03:00,22,147.34,147.59,147.33,147.54,7952
20170301|2017-02-22 03:30,22,147.53,147.6,147.4,147.57,7088
20170301|2017-02-22 04:00,22,147.57,147.67,147.52,147.64,6262
20170301|2017-02-22 04:30,22,147.65,147.91,147.58,147.91,8590
20170301|2017-02-22 05:00,22,147.91,148.16,147.75,147.85,13631
20170301|2017-02-22 05:30,22,147.85,147.86,147.65,147.74,5671
20170301|2017-02-22 06:00,22,147.75,147.96,147.72,147.92,5002
20170301|2017-02-22 06:30,22,147.91,147.99,147.78,147.94,3222
20170301|2017-02-22 07:00,22,147.93,148.03,147.84,147.95,4518
20170301|2017-02-22 07:30,22,147.96,148.02,147.74,147.77,6600
20170301|2017-02-22 08:00,22,147.77,147.82,147.58,147.79,10499
20170301|2017-02-22 08:30,22,147.78,147.87,147.42,147.62,11292
20170301|2017-02-22 09:00,22,147.63,147.9,147.56,147.89,9379
20170301|2017-02-22 09:30,22,147.9,148.49,147.67,148.23,31907
20170301|2017-02-22 10:00,22,148.23,148.46,148.06,148.2,12508
20170301|2017-02-22 10:30,22,148.2,148.46,148.19,148.42,3535
20170301|2017-02-22 11:00,22,148.43,148.43,148.22,148.38,819
20170301|2017-02-22 11:30,22,148.37,148.53,148.36,148.51,2437
20170301|2017-02-23 01:00,23,148.41,148.76,148.34,148.6,3609
20170301|2017-02-23 01:30,23,148.62,148.67,148.47,148.51,5528
20170301|2017-02-23 02:00,23,148.51,148.67,148.24,148.6,8524
20170301|2017-02-23 02:30,23,148.61,148.67,148.39,148.65,8813
20170301|2017-02-23 03:00,23,148.66,148.81,148.44,148.67,9344
20170301|2017-02-23 03:30,23,148.68,148.73,148.5,148.58,7193
20170301|2017-02-23 04:00,23,148.58,148.66,148.5,148.59,6891
20170301|2017-02-23 04:30,23,148.59,148.77,148.54,148.74,8345
20170301|2017-02-23 05:00,23,148.75,148.89,148.73,148.87,5577
20170301|2017-02-23 05:30,23,148.87,148.96,148.8,148.82,5965
20170301|2017-02-23 06:00,23,148.83,149.14,148.79,149.12,5721
20170301|2017-02-23 06:30,23,149.11,149.25,148.92,148.94,11475
20170301|2017-02-23 07:00,23,148.95,148.98,148.8,148.96,4353
20170301|2017-02-23 07:30,23,148.95,149.12,148.95,148.96,4929
20170301|2017-02-23 08:00,23,148.96,149.19,148.95,149.17,8097
20170301|2017-02-23 08:30,23,149.16,149.23,148.95,148.99,8272
20170301|2017-02-23 09:00,23,148.99,149,148.83,148.92,7374
20170301|2017-02-23 09:30,23,148.93,148.95,148.54,148.68,11272
20170301|2017-02-23 10:00,23,148.68,148.93,148.63,148.9,8216
20170301|2017-02-23 10:30,23,148.9,148.92,148.82,148.84,4363
20170301|2017-02-23 11:00,23,148.85,148.95,148.81,148.92,1502
20170301|2017-02-23 11:30,23,148.92,148.98,148.87,148.93,630
20170301|2017-02-24 01:00,24,148.75,148.84,148.63,148.79,2995
20170301|2017-02-24 01:30,24,148.78,148.98,148.77,148.81,2752
20170301|2017-02-24 02:00,24,148.82,148.92,148.77,148.77,5978
20170301|2017-02-24 02:30,24,148.77,149.11,148.72,149.06,6491
20170301|2017-02-24 03:00,24,149.05,149.26,148.92,149.26,10473
20170301|2017-02-24 03:30,24,149.26,149.3,148.95,148.97,8441
20170301|2017-02-24 04:00,24,148.96,149.23,148.87,149.19,7856
20170301|2017-02-24 04:30,24,149.2,149.22,148.97,149.09,7072
20170301|2017-02-24 05:00,24,149.09,149.35,149.03,149.29,12216
20170301|2017-02-24 05:30,24,149.28,149.29,149.15,149.18,3720
20170301|2017-02-24 06:00,24,149.18,149.25,149.14,149.25,3378
20170301|2017-02-24 06:30,24,149.26,149.31,149.13,149.15,2112
20170301|2017-02-24 07:00,24,149.15,149.35,149.15,149.29,3706
20170301|2017-02-24 07:30,24,149.28,149.39,149.26,149.33,3813
20170301|2017-02-24 08:00,24,149.32,149.52,149.28,149.5,8152
20170301|2017-02-24 08:30,24,149.49,149.56,149.39,149.48,6698
20170301|2017-02-24 09:00,24,149.48,149.6,149.39,149.51,6358
20170301|2017-02-24 09:30,24,149.5,149.65,149.5,149.63,3662
20170301|2017-02-24 10:00,24,149.63,149.69,149.49,149.58,5151
20170301|2017-02-24 10:30,24,149.59,149.66,149.5,149.54,3004
20170301|2017-02-24 11:00,24,149.54,149.6,149.42,149.55,2027
20170301|2017-02-24 11:30,24,149.55,149.77,149.46,149.76,1728
20170301|2017-02-27 01:00,27,149.67,149.89,149.6,149.76,3945
20170301|2017-02-27 01:30,27,149.76,149.84,149.7,149.74,2631
20170301|2017-02-27 02:00,27,149.74,149.93,149.69,149.89,6444
20170301|2017-02-27 02:30,27,149.89,150.21,149.88,150.03,7809
20170301|2017-02-27 03:00,27,150.03,150.08,149.91,149.94,4638
20170301|2017-02-27 03:30,27,149.94,149.95,149.85,149.93,6574
20170301|2017-02-27 04:00,27,149.93,150.11,149.93,150.06,5796
20170301|2017-02-27 04:30,27,150.05,150.13,149.91,149.97,7103
20170301|2017-02-27 05:00,27,149.98,150.01,149.73,149.83,8011
20170301|2017-02-27 05:30,27,149.83,149.85,149.69,149.75,7379
20170301|2017-02-27 06:00,27,149.75,149.76,149.65,149.66,2440
20170301|2017-02-27 06:30,27,149.66,149.72,149.64,149.65,4067
20170301|2017-02-27 07:00,27,149.64,149.71,149.6,149.61,3377
20170301|2017-02-27 07:30,27,149.62,149.75,149.55,149.74,4815
20170301|2017-02-27 08:00,27,149.74,149.95,149.74,149.86,4913
20170301|2017-02-27 08:30,27,149.86,149.95,149.81,149.9,4491
20170301|2017-02-27 09:00,27,149.9,150,149.85,149.9,4991
20170301|2017-02-27 09:30,27,149.91,149.91,149.82,149.88,3788
20170301|2017-02-27 10:00,27,149.89,150.03,149.81,149.98,4009
20170301|2017-02-27 10:30,27,149.98,150.13,149.94,150.11,1634
20170301|2017-02-27 11:00,27,150.12,150.13,149.9,149.91,885
20170301|2017-02-27 11:30,27,149.91,149.93,149.87,149.87,286
20170301|2017-02-28 01:00,28,149.91,150.05,149.88,149.95,1157
20170301|2017-02-28 01:30,28,149.96,150.14,149.9,150.14,4734
20170301|2017-02-28 02:00,28,150.15,150.15,149.94,150.03,6661
20170301|2017-02-28 02:30,28,150.03,150.07,149.99,150.05,6592
20170301|2017-02-28 03:00,28,150.05,150.17,149.99,150.16,8238
20170301|2017-02-28 03:30,28,150.16,150.29,150.1,150.14,8940
20170301|2017-02-28 04:00,28,150.14,150.18,150,150.03,7600
20170301|2017-02-28 04:30,28,150.01,150.03,149.94,149.99,7518
20170301|2017-02-28 05:00,28,149.99,150.03,149.89,149.95,5810
20170301|2017-02-28 05:30,28,149.94,149.95,149.78,149.78,4059
20170301|2017-02-28 06:00,28,149.79,149.99,149.77,149.88,4850
20170301|2017-02-28 06:30,28,149.88,149.93,149.83,149.88,5376
20170301|2017-02-28 07:00,28,149.88,149.88,149.71,149.83,8206
20170301|2017-02-28 07:30,28,149.82,150.11,149.82,150.06,7177
20170301|2017-02-28 08:00,28,150.07,150.14,150.03,150.08,4176
20170301|2017-02-28 08:30,28,150.09,150.2,150.04,150.18,6037
20170301|2017-02-28 09:00,28,150.19,150.22,150.09,150.16,6009
20170301|2017-02-28 09:30,28,150.17,150.2,150.08,150.1,6241
20170301|2017-02-28 10:00,28,150.1,150.1,149.89,150,17541
20170301|2017-02-28 10:30,28,150,150.03,149.97,149.97,2213
20170301|2017-02-28 11:00,28,149.98,150.08,149.98,150.04,1322
20170301|2017-02-28 11:30,28,150.05,150.05,149.96,150,611
20170301|2017-03-01 01:00,1,149.8,149.83,149.44,149.57,4064
20170301|2017-03-01 01:30,1,149.57,149.8,149.55,149.73,4470
20170301|2017-03-01 02:00,1,149.73,149.94,149.71,149.84,6539
20170301|2017-03-01 02:30,1,149.84,150.02,149.81,149.83,9723
20170301|2017-03-01 03:00,1,149.82,149.86,149.69,149.72,11451
20170301|2017-03-01 03:30,1,149.73,149.76,149.35,149.52,13418
20170301|2017-03-01 04:00,1,149.52,149.61,149.48,149.57,7673
20170301|2017-03-01 04:30,1,149.56,149.63,149.43,149.54,9889
20170301|2017-03-01 05:00,1,149.53,149.63,149.45,149.61,5273
20170301|2017-03-01 05:30,1,149.61,149.76,149.51,149.75,17572
20170301|2017-03-01 06:00,1,149.75,149.82,149.59,149.65,8953
20170301|2017-03-01 06:30,1,149.65,149.88,149.65,149.84,3381
20170301|2017-03-01 07:00,1,149.84,149.85,149.77,149.8,7763
20170301|2017-03-01 07:30,1,149.81,149.9,149.75,149.83,9865
20170301|2017-03-01 08:00,1,149.83,149.83,149.61,149.61,9719
20170301|2017-03-01 08:30,1,149.61,149.73,149.56,149.65,9026
20170301|2017-03-01 09:00,1,149.64,149.67,149.5,149.56,13260
20170301|2017-03-01 09:30,1,149.56,149.57,149.36,149.46,11588
20170301|2017-03-01 10:00,1,149.46,149.69,149.46,149.59,8476
20170301|2017-03-01 10:30,1,149.59,149.76,149.59,149.63,3910
20170301|2017-03-01 11:00,1,149.64,149.82,149.6,149.68,1624
20170301|2017-03-01 11:30,1,149.69,149.7,149.62,149.65,779
20170301|2017-03-01 12:00,1,149.65,149.65,149.65,149.65,1
20170301|2017-03-02 01:00,2,149.66,149.66,149.37,149.54,4185
20170301|2017-03-02 01:30,2,149.54,149.61,149.4,149.44,4002
20170301|2017-03-02 02:00,2,149.45,149.52,149.37,149.48,7981
20170301|2017-03-02 02:30,2,149.48,149.53,149.32,149.38,12634
20170301|2017-03-02 03:00,2,149.39,149.49,149.33,149.34,12800
20170301|2017-03-02 03:30,2,149.35,149.59,149.32,149.53,32301
20170301|2017-03-02 04:00,2,149.53,149.72,149.49,149.66,14800
20170301|2017-03-02 04:30,2,149.65,149.74,149.64,149.66,7592
20170301|2017-03-02 05:00,2,149.66,149.69,149.6,149.65,8753
20170301|2017-03-02 05:30,2,149.65,149.78,149.62,149.69,5576
20170301|2017-03-02 06:00,2,149.69,149.69,149.41,149.41,7844
20170301|2017-03-02 06:30,2,149.41,149.55,149.41,149.48,5928
20170301|2017-03-02 07:00,2,149.49,149.65,149.45,149.61,5581
20170301|2017-03-02 07:30,2,149.61,149.75,149.6,149.61,5462
20170301|2017-03-02 08:00,2,149.63,149.66,149.52,149.56,4934
20170301|2017-03-02 08:30,2,149.56,149.68,149.54,149.6,9235
20170301|2017-03-02 09:00,2,149.6,149.79,149.59,149.68,11660
20170301|2017-03-02 09:30,2,149.68,149.83,149.66,149.69,8399
20170301|2017-03-02 10:00,2,149.69,149.73,149.51,149.53,9331
20170301|2017-03-02 10:30,2,149.52,149.57,149.48,149.5,2164
20170301|2017-03-02 11:00,2,149.49,149.58,149.49,149.54,1550
20170301|2017-03-02 11:30,2,149.55,149.58,149.52,149.58,211
20170301|2017-03-02 12:00,2,149.56,149.56,149.56,149.56,5
20170301|2017-03-03 01:00,3,149.64,149.79,149.64,149.72,5514
20170301|2017-03-03 01:30,3,149.72,149.75,149.55,149.58,1932
20170301|2017-03-03 02:00,3,149.59,149.72,149.55,149.59,6678
20170301|2017-03-03 02:30,3,149.58,149.69,149.49,149.53,5563
20170301|2017-03-03 03:00,3,149.54,149.6,149.43,149.52,10859
20170301|2017-03-03 03:30,3,149.52,149.65,149.52,149.65,6850
20170301|2017-03-03 04:00,3,149.65,149.69,149.56,149.6,7449
20170301|2017-03-03 04:30,3,149.59,149.77,149.55,149.61,11336
20170301|2017-03-03 05:00,3,149.62,149.73,149.42,149.46,11066
20170301|2017-03-03 05:30,3,149.46,149.59,149.44,149.52,6438
20170301|2017-03-03 06:00,3,149.52,149.6,149.44,149.47,5868
20170301|2017-03-03 06:30,3,149.48,149.53,149.17,149.26,10448
20170301|2017-03-03 07:00,3,149.26,149.32,149.12,149.32,8110
20170301|2017-03-03 07:30,3,149.31,149.35,149.2,149.28,5675
20170301|2017-03-03 08:00,3,149.28,149.34,149.21,149.29,7086
20170301|2017-03-03 08:30,3,149.3,149.33,149.19,149.29,5322
20170301|2017-03-03 09:00,3,149.28,149.31,149.19,149.19,6206
20170301|2017-03-03 09:30,3,149.18,149.24,149.07,149.17,7740
20170301|2017-03-03 10:00,3,149.18,149.36,149.16,149.33,5557
20170301|2017-03-03 10:30,3,149.33,149.43,149.27,149.43,2753
20170301|2017-03-03 11:00,3,149.43,149.48,149.41,149.46,333
20170301|2017-03-03 11:30,3,149.47,149.59,149.45,149.56,319
20170301|2017-03-03 12:00,3,149.56,149.56,149.56,149.56,6
20170301|2017-03-06 01:00,6,149.57,149.8,149.41,149.41,4034
20170301|2017-03-06 01:30,6,149.42,149.52,149.36,149.38,2310
20170301|2017-03-06 02:00,6,149.38,149.39,149.16,149.23,4887
20170301|2017-03-06 02:30,6,149.22,149.37,149.2,149.21,6019
20170301|2017-03-06 03:00,6,149.21,149.46,149.21,149.33,4618
20170301|2017-03-06 03:30,6,149.33,149.35,149.06,149.18,9919
20170301|2017-03-06 04:00,6,149.17,149.21,148.91,149.2,7653
20170301|2017-03-06 04:30,6,149.19,149.24,149.14,149.17,5625
20170301|2017-03-06 05:00,6,149.16,149.18,149.07,149.14,3334
20170301|2017-03-06 05:30,6,149.15,149.27,149.13,149.24,1884
20170301|2017-03-06 06:00,6,149.25,149.41,149.25,149.35,4388
20170301|2017-03-06 06:30,6,149.36,149.39,149.33,149.35,2101
20170301|2017-03-06 07:00,6,149.35,149.4,149.33,149.36,2024
20170301|2017-03-06 07:30,6,149.36,149.37,149.21,149.28,1878
20170301|2017-03-06 08:00,6,149.28,149.28,149.21,149.24,3793
20170301|2017-03-06 08:30,6,149.24,149.27,149.13,149.14,3396
20170301|2017-03-06 09:00,6,149.14,149.17,148.91,148.97,4246
20170301|2017-03-06 09:30,6,148.97,149.11,148.96,149.09,2906
20170301|2017-03-06 10:00,6,149.08,149.16,149.06,149.1,2265
20170301|2017-03-06 10:30,6,149.11,149.13,148.97,149.1,2004
20170301|2017-03-06 11:00,6,149.1,149.17,149.1,149.16,419
20170301|2017-03-06 11:30,6,149.16,149.18,149.09,149.17,548
20170301|2017-03-06 12:00,6,149.08,149.08,149.08,149.08,1
20170301|2017-03-07 01:00,7,149.17,149.17,148.8,148.83,589
20170301|2017-03-07 01:30,7,148.85,148.94,148.85,148.94,345
20170301|2017-03-07 02:00,7,148.93,149,148.82,148.88,1041
20170301|2017-03-07 02:30,7,148.89,148.93,148.75,148.91,753
20170301|2017-03-07 03:00,7,148.91,149.05,148.91,149.02,834
20170301|2017-03-07 03:30,7,149.02,149.1,148.97,148.99,335
20170301|2017-03-07 04:00,7,148.99,149.22,148.96,149.21,582
20170301|2017-03-07 04:30,7,149.21,149.22,149.1,149.19,635
20170301|2017-03-07 05:00,7,149.19,149.25,149.12,149.12,308
20170301|2017-03-07 05:30,7,149.12,149.16,149.08,149.09,391
20170301|2017-03-07 06:00,7,149.1,149.22,149.09,149.14,187
20170301|2017-03-07 06:30,7,149.17,149.17,149,149.02,202
20170301|2017-03-07 07:00,7,149.04,149.05,148.92,149.02,254
20170301|2017-03-07 07:30,7,149.04,149.13,148.95,149.07,431
20170301|2017-03-07 08:00,7,149.06,149.17,149.06,149.09,403
20170301|2017-03-07 08:30,7,149.07,149.09,149.05,149.06,437
20170301|2017-03-07 09:00,7,149.06,149.06,148.92,148.95,263
20170301|2017-03-07 09:30,7,148.97,149.08,148.94,149.05,768
20170301|2017-03-07 10:00,7,149.05,149.14,149.05,149.14,182
20170301|2017-03-07 10:30,7,149.13,149.14,149.09,149.11,324
20170301|2017-03-07 11:00,7,149.1,149.12,149.1,149.12,66
20170301|2017-03-08 01:00,8,148.94,148.94,148.94,148.94,1
20170301|2017-03-08 01:30,8,149.01,149.11,148.94,148.97,106
20170301|2017-03-08 02:00,8,148.89,148.89,148.88,148.88,10
20170301|2017-03-08 02:30,8,148.87,148.87,148.56,148.56,59
20170301|2017-03-08 03:00,8,148.57,148.58,148.37,148.37,140
20170301|2017-03-08 03:30,8,148.61,148.65,148.59,148.65,37
20170301|2017-03-08 05:00,8,148.57,148.61,148.36,148.41,2499
20170601|2016-12-13 10:00,13,147.08,147.08,147.08,147.08,17
20170601|2016-12-14 08:00,14,148.64,148.64,148.64,148.64,17
20170601|2016-12-16 04:00,16,148.3,148.3,148.3,148.3,1
20170601|2017-01-18 10:30,18,148.21,148.21,148.21,148.21,1
20170601|2017-01-23 04:30,23,147.12,147.12,147.12,147.12,3
20170601|2017-01-24 04:00,24,147.69,147.69,147.69,147.69,1
20170601|2017-01-26 05:30,26,145.9,145.9,145.9,145.9,1
20170601|2017-01-30 05:00,30,145.15,145.15,145.15,145.15,2
20170601|2017-01-30 07:30,30,145.36,145.36,145.36,145.36,2
20170601|2017-01-30 09:30,30,145.34,145.35,145.34,145.35,2
20170601|2017-02-01 09:30,1,144.86,144.86,144.86,144.86,1
20170601|2017-02-03 03:00,3,145.35,145.35,145.35,145.35,1
20170601|2017-02-03 07:30,3,145.26,145.26,145.26,145.26,1
20170601|2017-02-03 09:00,3,145.43,145.43,145.43,145.43,2
20170601|2017-02-06 01:00,6,145.11,145.17,145.11,145.17,10
20170601|2017-02-06 04:30,6,144.89,144.89,144.89,144.89,1
20170601|2017-02-06 09:00,6,144.78,144.78,144.77,144.77,21
20170601|2017-02-06 10:00,6,144.4,144.4,144.34,144.34,4
20170601|2017-02-07 03:30,7,144.81,144.81,144.81,144.81,1
20170601|2017-02-07 05:30,7,144.75,144.75,144.75,144.75,5
20170601|2017-02-07 06:30,7,144.86,144.86,144.73,144.73,5
20170601|2017-02-07 08:00,7,144.79,144.79,144.74,144.74,64
20170601|2017-02-07 09:00,7,144.97,144.97,144.97,144.97,20
20170601|2017-02-07 09:30,7,144.92,144.92,144.91,144.91,17
20170601|2017-02-07 10:00,7,144.91,144.91,144.91,144.91,1
20170601|2017-02-08 01:00,8,144.8,144.8,144.8,144.8,1
20170601|2017-02-08 02:30,8,144.66,144.66,144.65,144.65,2
20170601|2017-02-08 03:00,8,144.9,144.9,144.9,144.9,4
20170601|2017-02-08 04:30,8,145.05,145.07,145.05,145.07,11
20170601|2017-02-08 05:30,8,145.1,145.1,145.1,145.1,5
20170601|2017-02-08 07:30,8,145.26,145.26,145.26,145.26,2
20170601|2017-02-08 08:00,8,145.26,145.26,145.26,145.26,10
20170601|2017-02-08 09:00,8,145.7,145.7,145.51,145.51,5
20170601|2017-02-08 11:00,8,146,146,146,146,8
20170601|2017-02-08 11:30,8,146,146,146,146,2
20170601|2017-02-09 07:00,9,146.45,146.45,146.45,146.45,1
20170601|2017-02-10 01:00,10,146.11,146.11,146.06,146.06,30
20170601|2017-02-10 01:30,10,146.02,146.02,146.02,146.02,5
20170601|2017-02-10 06:30,10,145.66,145.66,145.66,145.66,1
20170601|2017-02-10 09:00,10,145.64,145.64,145.64,145.64,1
20170601|2017-02-10 10:00,10,145.57,145.57,145.57,145.57,1
20170601|2017-02-13 03:30,13,145.29,145.29,145.29,145.29,72
20170601|2017-02-13 04:00,13,145.49,145.49,145.49,145.49,2
20170601|2017-02-13 08:30,13,145.87,145.87,145.87,145.87,2
20170601|2017-02-14 01:00,14,145.85,145.85,145.84,145.85,4
20170601|2017-02-14 01:30,14,145.77,145.81,145.76,145.78,9
20170601|2017-02-14 02:00,14,145.73,145.77,145.72,145.77,8
20170601|2017-02-14 02:30,14,145.68,145.7,145.6,145.6,9
20170601|2017-02-14 03:00,14,145.65,145.77,145.65,145.76,12
20170601|2017-02-14 03:30,14,145.79,145.94,145.79,145.91,9
20170601|2017-02-14 04:00,14,145.9,146,145.9,145.94,9
20170601|2017-02-14 04:30,14,145.94,145.96,145.91,145.91,8
20170601|2017-02-14 05:00,14,145.9,145.9,145.85,145.87,9
20170601|2017-02-14 05:30,14,145.82,145.83,145.76,145.76,6
20170601|2017-02-14 06:00,14,145.76,145.8,145.75,145.76,9
20170601|2017-02-14 06:30,14,145.75,145.85,145.75,145.85,9
20170601|2017-02-14 07:00,14,145.85,145.93,145.85,145.93,7
20170601|2017-02-14 07:30,14,145.92,146.01,145.92,145.92,9
20170601|2017-02-14 08:00,14,145.93,146.08,145.93,146.03,19
20170601|2017-02-14 08:30,14,145.97,145.97,145.75,145.75,7
20170601|2017-02-14 09:00,14,145.56,145.58,145.52,145.54,9
20170601|2017-02-14 09:30,14,145.5,145.57,145.49,145.56,8
20170601|2017-02-14 10:00,14,145.5,145.56,145.44,145.56,5
20170601|2017-02-15 03:30,15,145.74,145.74,145.74,145.74,1
20170601|2017-02-15 04:00,15,145.7,145.7,145.7,145.7,27
20170601|2017-02-15 07:30,15,145.75,145.75,145.48,145.5,13
20170601|2017-02-15 08:30,15,145.7,145.78,145.7,145.7,26
20170601|2017-02-15 09:00,15,145.7,145.7,145.7,145.7,7
20170601|2017-02-16 03:00,16,145.7,145.7,145.7,145.7,1
20170601|2017-02-16 04:00,16,145.6,145.6,145.6,145.6,17
20170601|2017-02-16 06:00,16,145.7,145.7,145.7,145.7,38
20170601|2017-02-16 07:30,16,145.93,146.04,145.93,146.04,27
20170601|2017-02-16 09:00,16,145.98,146.13,145.98,146.13,4
20170601|2017-02-16 10:30,16,146.12,146.12,146.12,146.12,1
20170601|2017-02-16 11:00,16,146.1,146.1,146.1,146.1,3
20170601|2017-02-17 02:30,17,145.71,145.71,145.71,145.71,1
20170601|2017-02-17 04:00,17,145.91,145.91,145.91,145.91,10
20170601|2017-02-17 05:00,17,145.95,145.95,145.95,145.95,5
20170601|2017-02-17 07:00,17,146.02,146.02,146.02,146.02,180
20170601|2017-02-17 08:00,17,146.01,146.08,146,146.02,6
20170601|2017-02-17 08:30,17,145.96,145.96,145.89,145.89,12
20170601|2017-02-17 09:00,17,145.88,146,145.88,145.95,6
20170601|2017-02-17 09:30,17,145.95,145.96,145.88,145.88,4
20170601|2017-02-17 10:00,17,145.75,145.75,145.72,145.72,3
20170601|2017-02-17 10:30,17,145.84,145.84,145.84,145.84,1
20170601|2017-02-20 02:00,20,145.82,145.84,145.72,145.84,5
20170601|2017-02-20 03:30,20,145.89,145.89,145.78,145.78,6
20170601|2017-02-20 04:30,20,145.57,145.63,145.56,145.63,19
20170601|2017-02-20 05:00,20,145.48,145.54,145.48,145.48,8
20170601|2017-02-20 05:30,20,145.48,145.48,145.48,145.48,2
20170601|2017-02-20 06:00,20,144.79,145.2,144.79,145.14,14
20170601|2017-02-20 06:30,20,145.43,145.43,145.43,145.43,2
20170601|2017-02-20 07:00,20,145.38,145.54,145.38,145.52,22
20170601|2017-02-20 07:30,20,145.53,145.53,145.53,145.53,2
20170601|2017-02-20 08:30,20,145.62,145.62,145.62,145.62,7
20170601|2017-02-20 09:30,20,145.85,145.85,145.85,145.85,1
20170601|2017-02-20 11:30,20,145.65,145.65,145.65,145.65,10
20170601|2017-02-21 02:00,21,145.16,145.16,145.16,145.16,1
20170601|2017-02-21 02:30,21,145.19,145.19,145.15,145.15,17
20170601|2017-02-21 03:00,21,145.19,145.19,145.06,145.07,109
20170601|2017-02-21 03:30,21,145.24,145.3,145.2,145.2,35
20170601|2017-02-21 04:00,21,145,145.06,145,145.06,10
20170601|2017-02-21 04:30,21,145.09,145.09,145.07,145.09,27
20170601|2017-02-21 05:00,21,145.08,145.24,145.08,145.18,40
20170601|2017-02-21 05:30,21,145.19,145.21,145.19,145.21,26
20170601|2017-02-21 06:00,21,145.18,145.18,145.01,145.03,15
20170601|2017-02-21 06:30,21,145.02,145.05,144.95,145,344
20170601|2017-02-21 07:00,21,145.07,145.12,145.07,145.12,9
20170601|2017-02-21 07:30,21,145.16,145.17,145.16,145.17,8
20170601|2017-02-21 09:30,21,145.21,145.21,145.04,145.04,10
20170601|2017-02-21 10:00,21,145.17,145.17,145.17,145.17,40
20170601|2017-02-22 01:00,22,145.18,145.18,144.81,144.81,7
20170601|2017-02-22 01:30,22,144.9,144.93,144.85,144.89,84
20170601|2017-02-22 02:00,22,145.13,145.13,144.83,144.83,4
20170601|2017-02-22 02:30,22,144.87,145.14,144.86,145.1,103
20170601|2017-02-22 03:00,22,144.99,144.99,144.99,144.99,1
20170601|2017-02-22 03:30,22,145.11,145.15,145.1,145.15,41
20170601|2017-02-22 04:00,22,145.2,145.23,145.2,145.23,12
20170601|2017-02-22 04:30,22,145.25,145.4,145.19,145.4,446
20170601|2017-02-22 05:00,22,145.5,145.72,145.43,145.43,105
20170601|2017-02-22 05:30,22,145.36,145.36,145.3,145.3,36
20170601|2017-02-22 07:00,22,145.5,145.5,145.5,145.5,18
20170601|2017-02-22 07:30,22,145.53,145.53,145.35,145.35,41
20170601|2017-02-22 08:00,22,145.34,145.37,145.34,145.37,263
20170601|2017-02-22 08:30,22,145.39,145.44,145.01,145.25,564
20170601|2017-02-22 09:00,22,145.18,145.18,145.18,145.18,4
20170601|2017-02-22 09:30,22,145.39,146.05,145.39,145.78,856
20170601|2017-02-22 10:00,22,145.84,145.84,145.74,145.77,163
20170601|2017-02-22 10:30,22,145.97,145.97,145.94,145.95,15
20170601|2017-02-22 11:30,22,146.06,146.06,146.06,146.06,105
20170601|2017-02-23 01:00,23,146.04,146.15,145.97,146.15,19
20170601|2017-02-23 01:30,23,146.1,146.1,146.08,146.08,21
20170601|2017-02-23 02:00,23,145.95,146.22,145.85,146.22,37
20170601|2017-02-23 02:30,23,145.99,146.09,145.98,146.05,182
20170601|2017-02-23 03:00,23,146.27,146.27,146.04,146.22,102
20170601|2017-02-23 03:30,23,146.21,146.21,146.1,146.1,6
20170601|2017-02-23 04:00,23,146.18,146.18,146.14,146.15,51
20170601|2017-02-23 04:30,23,146.31,146.33,146.27,146.27,91
20170601|2017-02-23 05:00,23,146.32,146.46,146.32,146.45,106
20170601|2017-02-23 05:30,23,146.44,146.52,146.37,146.39,210
20170601|2017-02-23 06:00,23,146.39,146.69,146.37,146.69,230
20170601|2017-02-23 06:30,23,146.7,146.81,146.49,146.5,344
20170601|2017-02-23 07:00,23,146.51,146.53,146.39,146.52,136
20170601|2017-02-23 07:30,23,146.51,146.68,146.51,146.6,150
20170601|2017-02-23 08:00,23,146.52,146.74,146.52,146.71,232
20170601|2017-02-23 08:30,23,146.76,146.79,146.53,146.54,99
20170601|2017-02-23 09:00,23,146.55,146.55,146.4,146.49,21
20170601|2017-02-23 09:30,23,146.36,146.37,146.17,146.17,255
20170601|2017-02-23 10:00,23,146.2,146.47,146.2,146.47,113
20170601|2017-02-23 10:30,23,146.47,146.47,146.47,146.47,125
20170601|2017-02-23 11:00,23,146.4,146.4,146.4,146.4,1
20170601|2017-02-23 11:30,23,146.46,146.46,146.46,146.46,1
20170601|2017-02-24 01:00,24,146.35,146.35,146.25,146.33,72
20170601|2017-02-24 01:30,24,146.38,146.52,146.38,146.45,163
20170601|2017-02-24 02:00,24,146.36,146.46,146.34,146.38,457
20170601|2017-02-24 02:30,24,146.32,146.6,146.32,146.6,384
20170601|2017-02-24 03:00,24,146.58,146.77,146.56,146.74,317
20170601|2017-02-24 03:30,24,146.83,146.85,146.52,146.56,79
20170601|2017-02-24 04:00,24,146.51,146.76,146.43,146.74,261
20170601|2017-02-24 04:30,24,146.71,146.71,146.56,146.68,161
20170601|2017-02-24 05:00,24,146.63,146.9,146.61,146.85,272
20170601|2017-02-24 05:30,24,146.81,146.81,146.71,146.71,32
20170601|2017-02-24 06:00,24,146.74,146.77,146.73,146.76,143
20170601|2017-02-24 06:30,24,146.83,146.84,146.7,146.7,81
20170601|2017-02-24 07:00,24,146.74,146.89,146.74,146.83,42
20170601|2017-02-24 07:30,24,146.84,146.94,146.8,146.88,132
20170601|2017-02-24 08:00,24,146.87,147.07,146.86,147.04,206
20170601|2017-02-24 08:30,24,147.04,147.04,147.03,147.03,40
20170601|2017-02-24 09:00,24,146.98,147.09,146.98,147.09,4
20170601|2017-02-24 09:30,24,147.1,147.15,147.1,147.15,52
20170601|2017-02-24 10:00,24,147.2,147.2,147.14,147.15,10
20170601|2017-02-24 10:30,24,147.2,147.2,147.08,147.08,78
20170601|2017-02-24 11:00,24,147.01,147.05,147,147.05,6
20170601|2017-02-24 11:30,24,147.09,147.09,147.03,147.09,68
20170601|2017-02-27 01:00,27,147.22,147.4,147.22,147.38,11
20170601|2017-02-27 01:30,27,147.31,147.31,147.29,147.29,6
20170601|2017-02-27 02:00,27,147.4,147.46,147.39,147.44,243
20170601|2017-02-27 02:30,27,147.44,147.76,147.44,147.57,305
20170601|2017-02-27 03:00,27,147.58,147.6,147.48,147.48,164
20170601|2017-02-27 03:30,27,147.48,147.49,147.41,147.45,307
20170601|2017-02-27 04:00,27,147.53,147.63,147.53,147.62,418
20170601|2017-02-27 04:30,27,147.64,147.66,147.47,147.47,671
20170601|2017-02-27 05:00,27,147.51,147.51,147.3,147.3,62
20170601|2017-02-27 05:30,27,147.39,147.39,147.24,147.24,64
20170601|2017-02-27 06:00,27,147.29,147.29,147.23,147.23,2
20170601|2017-02-27 06:30,27,147.21,147.27,147.2,147.21,346
20170601|2017-02-27 07:00,27,147.19,147.22,147.16,147.16,267
20170601|2017-02-27 07:30,27,147.16,147.28,147.1,147.28,190
20170601|2017-02-27 08:00,27,147.4,147.44,147.38,147.42,144
20170601|2017-02-27 08:30,27,147.44,147.45,147.42,147.44,119
20170601|2017-02-27 09:00,27,147.46,147.55,147.41,147.54,71
20170601|2017-02-27 09:30,27,147.42,147.42,147.42,147.42,6
20170601|2017-02-27 10:00,27,147.43,147.52,147.37,147.52,5
20170601|2017-02-27 10:30,27,147.51,147.64,147.5,147.64,106
20170601|2017-02-27 11:00,27,147.64,147.64,147.64,147.64,1
20170601|2017-02-28 01:30,28,147.52,147.52,147.49,147.49,9
20170601|2017-02-28 02:00,28,147.53,147.62,147.53,147.62,28
20170601|2017-02-28 02:30,28,147.57,147.62,147.57,147.62,65
20170601|2017-02-28 03:00,28,147.62,147.71,147.61,147.71,45
20170601|2017-02-28 03:30,28,147.81,147.81,147.73,147.73,17
20170601|2017-02-28 04:00,28,147.7,147.7,147.59,147.59,109
20170601|2017-02-28 04:30,28,147.5,147.56,147.5,147.56,110
20170601|2017-02-28 05:00,28,147.54,147.58,147.46,147.51,22
20170601|2017-02-28 05:30,28,147.43,147.45,147.39,147.39,53
20170601|2017-02-28 06:00,28,147.37,147.48,147.37,147.48,6
20170601|2017-02-28 06:30,28,147.44,147.44,147.41,147.41,7
20170601|2017-02-28 07:00,28,147.3,147.39,147.29,147.35,259
20170601|2017-02-28 07:30,28,147.43,147.63,147.43,147.63,295
20170601|2017-02-28 08:00,28,147.59,147.68,147.59,147.64,573
20170601|2017-02-28 08:30,28,147.63,147.71,147.59,147.7,660
20170601|2017-02-28 09:00,28,147.68,147.73,147.68,147.73,54
20170601|2017-02-28 09:30,28,147.69,147.73,147.64,147.64,107
20170601|2017-02-28 10:00,28,147.58,147.6,147.46,147.56,581
20170601|2017-02-28 10:30,28,147.56,147.56,147.52,147.52,469
20170601|2017-02-28 11:00,28,147.52,147.63,147.52,147.62,1332
20170601|2017-02-28 11:30,28,147.6,147.6,147.51,147.51,273
20170601|2017-03-01 01:00,1,147.37,147.37,147,147.09,242
20170601|2017-03-01 01:30,1,147.11,147.33,147.11,147.33,249
20170601|2017-03-01 02:00,1,147.3,147.44,147.3,147.38,183
20170601|2017-03-01 02:30,1,147.39,147.55,147.37,147.37,1093
20170601|2017-03-01 03:00,1,147.37,147.4,147.25,147.26,1095
20170601|2017-03-01 03:30,1,147.3,147.3,146.91,147.08,630
20170601|2017-03-01 04:00,1,147.05,147.15,147.03,147.12,743
20170601|2017-03-01 04:30,1,147.11,147.16,147,147.09,932
20170601|2017-03-01 05:00,1,147.04,147.14,147,147.13,422
20170601|2017-03-01 05:30,1,147.17,147.28,147.06,147.28,1207
20170601|2017-03-01 06:00,1,147.27,147.36,147.13,147.16,647
20170601|2017-03-01 06:30,1,147.24,147.4,147.24,147.4,18
20170601|2017-03-01 07:00,1,147.36,147.36,147.31,147.35,242
20170601|2017-03-01 07:30,1,147.35,147.43,147.31,147.37,387
20170601|2017-03-01 08:00,1,147.36,147.36,147.16,147.16,495
20170601|2017-03-01 08:30,1,147.15,147.26,147.11,147.19,270
20170601|2017-03-01 09:00,1,147.19,147.21,147.06,147.1,527
20170601|2017-03-01 09:30,1,147.1,147.11,146.92,147.01,305
20170601|2017-03-01 10:00,1,147.01,147.24,147.01,147.14,374
20170601|2017-03-01 10:30,1,147.15,147.3,147.14,147.22,190
20170601|2017-03-01 11:00,1,147.17,147.3,147.15,147.22,139
20170601|2017-03-01 11:30,1,147.22,147.23,147.16,147.2,51
20170601|2017-03-02 01:00,2,147.16,147.16,146.95,147.1,720
20170601|2017-03-02 01:30,2,147.14,147.14,146.97,146.99,154
20170601|2017-03-02 02:00,2,147.01,147.06,146.93,147.04,355
20170601|2017-03-02 02:30,2,147.04,147.07,146.88,146.93,1202
20170601|2017-03-02 03:00,2,146.95,147.03,146.9,146.9,1338
20170601|2017-03-02 03:30,2,146.89,147.14,146.88,147.09,1410
20170601|2017-03-02 04:00,2,147.1,147.26,147.07,147.21,527
20170601|2017-03-02 04:30,2,147.21,147.28,147.19,147.21,386
20170601|2017-03-02 05:00,2,147.21,147.24,147.15,147.2,914
20170601|2017-03-02 05:30,2,147.2,147.32,147.17,147.25,992
20170601|2017-03-02 06:00,2,147.27,147.27,146.97,146.97,1984
20170601|2017-03-02 06:30,2,146.96,147.1,146.96,147.04,1756
20170601|2017-03-02 07:00,2,147.06,147.22,147.01,147.2,810
20170601|2017-03-02 07:30,2,147.18,147.33,147.18,147.2,488
20170601|2017-03-02 08:00,2,147.2,147.23,147.09,147.12,737
20170601|2017-03-02 08:30,2,147.15,147.24,147.11,147.13,504
20170601|2017-03-02 09:00,2,147.17,147.31,147.17,147.24,1449
20170601|2017-03-02 09:30,2,147.25,147.37,147.21,147.22,1650
20170601|2017-03-02 10:00,2,147.24,147.27,147.08,147.09,1928
20170601|2017-03-02 10:30,2,147.08,147.11,147.06,147.06,132
20170601|2017-03-02 11:00,2,147.07,147.14,147.04,147.09,445
20170601|2017-03-02 11:30,2,147.1,147.12,147.1,147.12,102
20170601|2017-03-03 01:00,3,147.21,147.35,147.21,147.29,638
20170601|2017-03-03 01:30,3,147.28,147.3,147.12,147.15,967
20170601|2017-03-03 02:00,3,147.17,147.28,147.1,147.14,2858
20170601|2017-03-03 02:30,3,147.13,147.24,147.04,147.08,2080
20170601|2017-03-03 03:00,3,147.09,147.14,146.97,147.06,1742
20170601|2017-03-03 03:30,3,147.06,147.19,147.06,147.19,1873
20170601|2017-03-03 04:00,3,147.19,147.22,147.09,147.13,943
20170601|2017-03-03 04:30,3,147.13,147.3,147.1,147.15,1517
20170601|2017-03-03 05:00,3,147.17,147.26,146.95,147,2182
20170601|2017-03-03 05:30,3,146.99,147.11,146.97,147.05,1744
20170601|2017-03-03 06:00,3,147.05,147.13,146.98,147.01,1824
20170601|2017-03-03 06:30,3,147.01,147.06,146.69,146.78,1360
20170601|2017-03-03 07:00,3,146.79,146.85,146.64,146.84,946
20170601|2017-03-03 07:30,3,146.84,146.87,146.72,146.81,2034
20170601|2017-03-03 08:00,3,146.81,146.87,146.73,146.84,1980
20170601|2017-03-03 08:30,3,146.83,146.87,146.73,146.81,1832
20170601|2017-03-03 09:00,3,146.81,146.85,146.72,146.72,2859
20170601|2017-03-03 09:30,3,146.72,146.76,146.59,146.7,2030
20170601|2017-03-03 10:00,3,146.71,146.9,146.69,146.86,1656
20170601|2017-03-03 10:30,3,146.86,146.96,146.8,146.95,767
20170601|2017-03-03 11:00,3,146.93,147.02,146.93,147,232
20170601|2017-03-03 11:30,3,147,147.13,146.98,147.13,265
20170601|2017-03-06 01:00,6,147.08,147.33,146.92,146.92,1755
20170601|2017-03-06 01:30,6,146.95,147.05,146.88,146.9,1614
20170601|2017-03-06 02:00,6,146.91,146.91,146.68,146.77,2777
20170601|2017-03-06 02:30,6,146.76,146.9,146.72,146.76,2057
20170601|2017-03-06 03:00,6,146.75,147.02,146.74,146.89,2410
20170601|2017-03-06 03:30,6,146.9,146.91,146.6,146.73,4081
20170601|2017-03-06 04:00,6,146.73,146.75,146.46,146.74,4116
20170601|2017-03-06 04:30,6,146.75,146.8,146.69,146.74,3467
20170601|2017-03-06 05:00,6,146.74,146.77,146.64,146.72,2613
20170601|2017-03-06 05:30,6,146.73,146.85,146.7,146.82,1051
20170601|2017-03-06 06:00,6,146.82,146.99,146.82,146.94,2154
20170601|2017-03-06 06:30,6,146.94,146.98,146.91,146.94,1544
20170601|2017-03-06 07:00,6,146.95,147,146.93,146.98,1233
20170601|2017-03-06 07:30,6,146.99,146.99,146.82,146.89,980
20170601|2017-03-06 08:00,6,146.91,146.92,146.85,146.88,2034
20170601|2017-03-06 08:30,6,146.88,146.88,146.77,146.79,2047
20170601|2017-03-06 09:00,6,146.79,146.84,146.61,146.65,2775
20170601|2017-03-06 09:30,6,146.66,146.77,146.65,146.77,1586
20170601|2017-03-06 10:00,6,146.76,146.84,146.73,146.8,2219
20170601|2017-03-06 10:30,6,146.81,146.82,146.67,146.82,1177
20170601|2017-03-06 11:00,6,146.81,146.86,146.8,146.86,288
20170601|2017-03-06 11:30,6,146.86,146.87,146.78,146.84,515
20170601|2017-03-07 01:00,7,146.8,146.8,146.49,146.53,2239
20170601|2017-03-07 01:30,7,146.54,146.66,146.54,146.63,1470
20170601|2017-03-07 02:00,7,146.63,146.71,146.5,146.58,5412
20170601|2017-03-07 02:30,7,146.59,146.63,146.46,146.61,8347
20170601|2017-03-07 03:00,7,146.62,146.77,146.61,146.73,5190
20170601|2017-03-07 03:30,7,146.74,146.82,146.67,146.69,4779
20170601|2017-03-07 04:00,7,146.69,146.94,146.67,146.93,8151
20170601|2017-03-07 04:30,7,146.92,146.95,146.82,146.92,5701
20170601|2017-03-07 05:00,7,146.92,146.99,146.83,146.84,3426
20170601|2017-03-07 05:30,7,146.84,146.88,146.79,146.8,4931
20170601|2017-03-07 06:00,7,146.81,146.94,146.8,146.86,4901
20170601|2017-03-07 06:30,7,146.87,146.88,146.7,146.75,4596
20170601|2017-03-07 07:00,7,146.74,146.77,146.63,146.76,3790
20170601|2017-03-07 07:30,7,146.76,146.87,146.69,146.8,7541
20170601|2017-03-07 08:00,7,146.8,146.93,146.79,146.83,3697
20170601|2017-03-07 08:30,7,146.83,146.85,146.79,146.8,6778
20170601|2017-03-07 09:00,7,146.8,146.84,146.68,146.72,5059
20170601|2017-03-07 09:30,7,146.72,146.86,146.69,146.82,6235
20170601|2017-03-07 10:00,7,146.81,146.94,146.81,146.92,4547
20170601|2017-03-07 10:30,7,146.91,146.92,146.84,146.89,2512
20170601|2017-03-07 11:00,7,146.88,146.9,146.85,146.9,929
20170601|2017-03-07 11:30,7,146.9,146.95,146.86,146.9,785
20170601|2017-03-07 12:00,7,146.86,146.86,146.86,146.86,1
20170601|2017-03-08 01:00,8,146.79,146.83,146.65,146.74,1199
20170601|2017-03-08 01:30,8,146.74,146.91,146.62,146.72,3283
20170601|2017-03-08 02:00,8,146.72,146.84,146.61,146.65,4472
20170601|2017-03-08 02:30,8,146.66,146.74,146.33,146.37,8600
20170601|2017-03-08 03:00,8,146.37,146.44,146.01,146.33,11797
20170601|2017-03-08 03:30,8,146.34,146.49,146.31,146.47,4495
20170601|2017-03-08 04:00,8,146.47,146.55,146.39,146.39,4447
20170601|2017-03-08 04:30,8,146.38,146.47,146.17,146.29,4893
20170601|2017-03-08 05:00,8,146.3,146.43,146.21,146.27,15132
20170601|2017-03-08 05:30,8,146.27,146.52,146.26,146.47,10497
20170601|2017-03-08 06:00,8,146.48,146.51,146.4,146.45,2302
20170601|2017-03-08 06:30,8,146.45,146.48,146.24,146.3,4997
20170601|2017-03-08 07:00,8,146.3,146.37,146.13,146.24,7691
20170601|2017-03-08 07:30,8,146.24,146.31,146.01,146.07,7431
20170601|2017-03-08 08:00,8,146.07,146.1,145.91,146.04,8710
20170601|2017-03-08 08:30,8,146.03,146.19,146,146.17,8436
20170601|2017-03-08 09:00,8,146.17,146.2,146.09,146.16,5580
20170601|2017-03-08 09:30,8,146.15,146.17,146.07,146.1,4198
20170601|2017-03-08 10:00,8,146.09,146.14,145.99,146.08,3484
20170601|2017-03-08 10:30,8,146.08,146.24,146.08,146.2,1899
20170601|2017-03-08 11:00,8,146.2,146.24,146.15,146.24,634
20170601|2017-03-08 11:30,8,146.24,146.24,146.16,146.19,235
20170601|2017-03-09 01:00,9,146.2,146.26,146.1,146.19,2457
20170601|2017-03-09 01:30,9,146.19,146.23,145.91,145.92,3226
20170601|2017-03-09 02:00,9,145.92,146.02,145.8,145.92,9451
20170601|2017-03-09 02:30,9,145.91,146.15,145.87,146.11,5405
20170601|2017-03-09 03:00,9,146.11,146.31,146.07,146.26,7217
20170601|2017-03-09 03:30,9,146.25,146.31,146.21,146.23,4180
20170601|2017-03-09 04:00,9,146.22,146.28,146.08,146.2,8726
20170601|2017-03-09 04:30,9,146.2,146.32,146.13,146.3,6406
20170601|2017-03-09 05:00,9,146.31,146.48,146.27,146.46,6303
20170601|2017-03-09 05:30,9,146.47,146.51,146.36,146.36,2766
20170601|2017-03-09 06:00,9,146.36,146.37,146.28,146.31,3137
20170601|2017-03-09 06:30,9,146.32,146.68,146.31,146.35,5620
20170601|2017-03-09 07:00,9,146.35,146.43,146.3,146.39,5786
20170601|2017-03-09 07:30,9,146.4,146.51,145.86,146.1,9422
20170601|2017-03-09 08:00,9,146.11,146.21,145.81,145.92,9375
20170601|2017-03-09 08:30,9,145.92,146.03,145.72,145.76,8410
20170601|2017-03-09 09:00,9,145.76,145.88,145.66,145.78,7142
20170601|2017-03-09 09:30,9,145.78,145.79,145.67,145.73,5705
20170601|2017-03-09 10:00,9,145.74,145.79,145.53,145.56,6646
20170601|2017-03-09 10:30,9,145.57,145.6,145.39,145.52,3142
20170601|2017-03-09 11:00,9,145.51,145.52,145.47,145.48,775
20170601|2017-03-09 11:30,9,145.48,145.51,145.47,145.47,631
20170601|2017-03-10 01:00,10,145.34,145.42,145.04,145.18,2776
20170601|2017-03-10 01:30,10,145.18,145.34,145.17,145.29,3424
20170601|2017-03-10 02:00,10,145.28,145.36,145.18,145.35,9256
20170601|2017-03-10 02:30,10,145.35,145.36,145.21,145.32,10050
20170601|2017-03-10 03:00,10,145.33,145.58,145.27,145.47,9371
20170601|2017-03-10 03:30,10,145.47,145.56,145.36,145.46,9226
20170601|2017-03-10 04:00,10,145.47,145.57,145.44,145.45,5545
20170601|2017-03-10 04:30,10,145.44,145.48,145.36,145.47,4971
20170601|2017-03-10 05:00,10,145.46,145.55,145.45,145.5,3659
20170601|2017-03-10 05:30,10,145.5,145.56,145.46,145.55,2334
20170601|2017-03-10 06:00,10,145.56,145.56,145.46,145.46,2480
20170601|2017-03-10 06:30,10,145.46,145.47,145.39,145.43,2189
20170601|2017-03-10 07:00,10,145.44,145.48,145.35,145.38,6549
20170601|2017-03-10 07:30,10,145.39,145.58,145.23,145.39,7711
20170601|2017-03-10 08:00,10,145.39,145.71,145.34,145.48,9712
20170601|2017-03-10 08:30,10,145.48,145.5,145.31,145.37,9360
20170601|2017-03-10 09:00,10,145.36,145.37,145.24,145.26,6818
20170601|2017-03-10 09:30,10,145.26,145.35,144.99,145.11,10565
20170601|2017-03-10 10:00,10,145.12,145.15,144.86,144.95,9748
20170601|2017-03-10 10:30,10,144.95,145.13,144.93,145.11,3162
20170601|2017-03-10 11:00,10,145.12,145.14,145.08,145.11,929
20170601|2017-03-10 11:30,10,145.11,145.15,145.1,145.15,606
20170601|2017-03-10 12:00,10,145.09,145.09,145.09,145.09,1
20170601|2017-03-13 02:00,13,145.12,145.29,145.11,145.22,2661
20170601|2017-03-13 02:30,13,145.21,145.31,145.14,145.29,1966
20170601|2017-03-13 03:00,13,145.29,145.56,145.25,145.45,5102
20170601|2017-03-13 03:30,13,145.45,145.57,145.43,145.52,7149
20170601|2017-03-13 04:00,13,145.53,145.69,145.49,145.68,5284
20170601|2017-03-13 04:30,13,145.69,145.7,145.59,145.62,7549
20170601|2017-03-13 05:00,13,145.63,145.7,145.56,145.66,5983
20170601|2017-03-13 05:30,13,145.66,145.76,145.59,145.69,4446
20170601|2017-03-13 06:00,13,145.68,145.74,145.6,145.6,3548
20170601|2017-03-13 06:30,13,145.6,145.62,145.51,145.55,3550
20170601|2017-03-13 07:00,13,145.55,145.56,145.4,145.48,2231
20170601|2017-03-13 07:30,13,145.48,145.5,145.36,145.44,3530
20170601|2017-03-13 08:00,13,145.44,145.47,145.34,145.35,4074
20170601|2017-03-13 08:30,13,145.36,145.4,145.3,145.4,4061
20170601|2017-03-13 09:00,13,145.39,145.54,145.38,145.52,3115
20170601|2017-03-13 09:30,13,145.52,145.55,145.4,145.45,6825
20170601|2017-03-13 10:00,13,145.45,145.5,145.41,145.45,5230
20170601|2017-03-13 10:30,13,145.46,145.51,145.39,145.39,5495
20170601|2017-03-13 11:00,13,145.39,145.41,145.28,145.4,7142
20170601|2017-03-13 11:30,13,145.39,145.41,145.32,145.37,1431
20170601|2017-03-13 12:00,13,145.37,145.4,145.31,145.36,415
20170601|2017-03-13 12:30,13,145.35,145.37,145.3,145.36,420
20170601|2017-03-13 13:00,13,145.27,145.27,145.27,145.27,2
20170601|2017-03-14 02:00,14,145.09,145.24,144.99,145.1,2399
20170601|2017-03-14 02:30,14,145.11,145.14,144.94,145.13,3379
20170601|2017-03-14 03:00,14,145.12,145.15,145.02,145.14,6321
20170601|2017-03-14 03:30,14,145.13,145.19,145.09,145.12,5724
20170601|2017-03-14 04:00,14,145.12,145.23,145.04,145.23,5941
20170601|2017-03-14 04:30,14,145.22,145.33,145.18,145.29,5803
20170601|2017-03-14 05:00,14,145.29,145.32,145.16,145.18,7498
20170601|2017-03-14 05:30,14,145.18,145.18,144.99,145.02,7930
20170601|2017-03-14 06:00,14,145.02,145.22,145.02,145.17,5176
20170601|2017-03-14 06:30,14,145.17,145.2,145.06,145.06,2706
20170601|2017-03-14 07:00,14,145.06,145.26,145.04,145.26,3897
20170601|2017-03-14 07:30,14,145.25,145.25,145.13,145.19,4675
20170601|2017-03-14 08:00,14,145.18,145.27,145.17,145.22,5039
20170601|2017-03-14 08:30,14,145.23,145.24,145.02,145.15,7495
20170601|2017-03-14 09:00,14,145.16,145.22,145.13,145.16,11909
20170601|2017-03-14 09:30,14,145.17,145.24,145.17,145.17,7139
20170601|2017-03-14 10:00,14,145.17,145.24,145.05,145.1,8656
20170601|2017-03-14 10:30,14,145.11,145.31,145.1,145.31,4555
20170601|2017-03-14 11:00,14,145.31,145.4,145.23,145.31,8382
20170601|2017-03-14 11:30,14,145.31,145.41,145.29,145.4,2136
20170601|2017-03-14 12:00,14,145.4,145.47,145.28,145.31,1347
20170601|2017-03-14 12:30,14,145.31,145.31,145.28,145.29,373
20170601|2017-03-14 13:00,14,145.32,145.32,145.32,145.32,1
20170601|2017-03-15 02:00,15,145.22,145.25,145.11,145.11,2824
20170601|2017-03-15 02:30,15,145.12,145.3,145.07,145.28,960
20170601|2017-03-15 03:00,15,145.27,145.32,145.16,145.24,5053
20170601|2017-03-15 03:30,15,145.24,145.45,145.2,145.42,5565
20170601|2017-03-15 04:00,15,145.42,145.54,145.37,145.5,5552
20170601|2017-03-15 04:30,15,145.51,145.58,145.38,145.45,5416
20170601|2017-03-15 05:00,15,145.46,145.62,145.44,145.45,5404
20170601|2017-03-15 05:30,15,145.45,145.47,145.36,145.44,3648
20170601|2017-03-15 06:00,15,145.44,145.63,145.44,145.59,5426
20170601|2017-03-15 06:30,15,145.6,145.67,145.56,145.56,4496
20170601|2017-03-15 07:00,15,145.56,145.57,145.38,145.4,4637
20170601|2017-03-15 07:30,15,145.39,145.6,145.33,145.57,5955
20170601|2017-03-15 08:00,15,145.57,145.65,145.5,145.59,3396
20170601|2017-03-15 08:30,15,145.59,145.69,145.56,145.64,2494
20170601|2017-03-15 09:00,15,145.64,145.82,145.6,145.79,5056
20170601|2017-03-15 09:30,15,145.79,145.97,145.76,145.85,8257
20170601|2017-03-15 10:00,15,145.85,145.87,145.8,145.87,5555
20170601|2017-03-15 10:30,15,145.88,146.08,145.87,146.04,6997
20170601|2017-03-15 11:00,15,146.03,146.1,145.98,145.99,5819
20170601|2017-03-15 11:30,15,146,146.05,145.95,145.99,2972
20170601|2017-03-15 12:00,15,145.98,146.01,145.93,145.99,368
20170601|2017-03-15 12:30,15,145.99,146.1,145.99,146.04,894
20170601|2017-03-15 13:00,15,146.1,146.1,146.1,146.1,7
20170601|2017-03-16 02:00,16,146.36,146.86,146.35,146.63,8293
20170601|2017-03-16 02:30,16,146.64,146.67,146.36,146.39,7166
20170601|2017-03-16 03:00,16,146.38,146.4,146.06,146.14,9216
20170601|2017-03-16 03:30,16,146.14,146.21,145.9,146.01,8445
20170601|2017-03-16 04:00,16,146.02,146.1,145.97,146.01,7059
20170601|2017-03-16 04:30,16,146.02,146.14,145.99,146.04,10570
20170601|2017-03-16 05:00,16,146.04,146.05,145.6,145.65,12820
20170601|2017-03-16 05:30,16,145.65,145.71,145.33,145.38,14604
20170601|2017-03-16 06:00,16,145.38,145.41,145.21,145.25,9004
20170601|2017-03-16 06:30,16,145.26,145.49,145.26,145.49,5648
20170601|2017-03-16 07:00,16,145.48,145.5,145.27,145.35,9775
20170601|2017-03-16 07:30,16,145.36,145.36,145.23,145.27,4132
20170601|2017-03-16 08:00,16,145.27,145.65,145.26,145.57,7069
20170601|2017-03-16 08:30,16,145.57,145.59,145.39,145.43,4093
20170601|2017-03-16 09:00,16,145.43,145.43,145.25,145.37,5354
20170601|2017-03-16 09:30,16,145.36,145.51,145.34,145.47,4510
20170601|2017-03-16 10:00,16,145.47,145.59,145.42,145.47,4536
20170601|2017-03-16 10:30,16,145.47,145.5,145.39,145.4,3503
20170601|2017-03-16 11:00,16,145.39,145.52,145.38,145.47,3710
20170601|2017-03-16 11:30,16,145.48,145.49,145.35,145.39,1478
20170601|2017-03-16 12:00,16,145.38,145.41,145.31,145.31,778
20170601|2017-03-16 12:30,16,145.32,145.36,145.3,145.36,648
20170601|2017-03-17 02:00,17,145.2,145.26,144.91,145.03,3125
20170601|2017-03-17 02:30,17,145.02,145.15,144.97,145.06,2466
20170601|2017-03-17 03:00,17,145.06,145.25,144.99,145.07,7736
20170601|2017-03-17 03:30,17,145.07,145.09,144.87,144.99,9303
20170601|2017-03-17 04:00,17,144.98,145.01,144.79,144.99,9564
20170601|2017-03-17 04:30,17,144.98,145.05,144.85,144.88,6347
20170601|2017-03-17 05:00,17,144.88,145.02,144.88,144.96,7221
20170601|2017-03-17 05:30,17,144.97,145.17,144.97,145.12,7215
20170601|2017-03-17 06:00,17,145.13,145.25,145.06,145.24,5585
20170601|2017-03-17 06:30,17,145.25,145.33,145.22,145.23,6084
20170601|2017-03-17 07:00,17,145.22,145.28,145.17,145.21,3431
20170601|2017-03-17 07:30,17,145.21,145.36,145.16,145.32,3459
20170601|2017-03-17 08:00,17,145.31,145.37,145.18,145.21,4372
20170601|2017-03-17 08:30,17,145.22,145.32,145.21,145.26,2732
20170601|2017-03-17 09:00,17,145.26,145.43,145.25,145.27,6526
20170601|2017-03-17 09:30,17,145.26,145.33,145.19,145.21,6621
20170601|2017-03-17 10:00,17,145.22,145.36,145.22,145.3,3799
20170601|2017-03-17 10:30,17,145.3,145.37,145.27,145.32,3777
20170601|2017-03-17 11:00,17,145.32,145.36,145.23,145.24,3080
20170601|2017-03-17 11:30,17,145.24,145.25,145.18,145.19,1238
20170601|2017-03-17 12:00,17,145.2,145.27,145.18,145.25,846
20170601|2017-03-17 12:30,17,145.26,145.27,145.23,145.26,344
20170601|2017-03-17 13:00,17,145.28,145.28,145.28,145.28,1
20170601|2017-03-20 02:00,20,145.49,145.59,145.15,145.15,2109
20170601|2017-03-20 02:30,20,145.15,145.19,144.98,145.02,2174
20170601|2017-03-20 03:00,20,145.03,145.21,145,145.06,6684
20170601|2017-03-20 03:30,20,145.06,145.18,145.05,145.1,3272
20170601|2017-03-20 04:00,20,145.1,145.2,145.06,145.1,3889
20170601|2017-03-20 04:30,20,145.09,145.1,144.96,145.07,3966
20170601|2017-03-20 05:00,20,145.08,145.17,145.08,145.12,5031
20170601|2017-03-20 05:30,20,145.12,145.19,145.07,145.11,8173
20170601|2017-03-20 06:00,20,145.12,145.16,144.73,144.78,9450
20170601|2017-03-20 06:30,20,144.77,144.93,144.73,144.89,5411
20170601|2017-03-20 07:00,20,144.89,145.04,144.88,145.01,4269
20170601|2017-03-20 07:30,20,145.01,145.05,144.84,145.05,4446
20170601|2017-03-20 08:00,20,145.05,145.06,144.97,145.03,2653
20170601|2017-03-20 08:30,20,145.02,145.08,145,145.07,2736
20170601|2017-03-20 09:00,20,145.07,145.17,145.06,145.15,4463
20170601|2017-03-20 09:30,20,145.15,145.16,144.97,145.05,3137
20170601|2017-03-20 10:00,20,145.05,145.18,145.04,145.15,3959
20170601|2017-03-20 10:30,20,145.16,145.23,145.1,145.2,3404
20170601|2017-03-20 11:00,20,145.2,145.26,145.13,145.15,5607
20170601|2017-03-20 11:30,20,145.14,145.14,145.02,145.09,2641
20170601|2017-03-20 12:00,20,145.08,145.18,145.07,145.12,2910
20170601|2017-03-20 12:30,20,145.13,145.16,145.11,145.15,781
20170601|2017-03-21 02:00,21,145.35,145.49,145.25,145.33,5852
20170601|2017-03-21 02:30,21,145.33,145.53,145.24,145.44,7329
20170601|2017-03-21 03:00,21,145.45,145.51,145.18,145.19,8864
20170601|2017-03-21 03:30,21,145.2,145.24,145.04,145.18,8295
20170601|2017-03-21 04:00,21,145.18,145.2,145.07,145.18,5045
20170601|2017-03-21 04:30,21,145.17,145.17,144.94,145.08,6034
20170601|2017-03-21 05:00,21,145.08,145.1,144.92,145.05,8636
20170601|2017-03-21 05:30,21,145.05,145.12,144.99,145.02,4148
20170601|2017-03-21 06:00,21,145.02,145.11,145.01,145.1,3248
20170601|2017-03-21 06:30,21,145.1,145.11,144.95,144.98,3058
20170601|2017-03-21 07:00,21,144.97,145.07,144.93,145.03,2920
20170601|2017-03-21 07:30,21,145.02,145.19,145.01,145.17,4663
20170601|2017-03-21 08:00,21,145.18,145.29,145.17,145.25,5437
20170601|2017-03-21 08:30,21,145.24,145.28,145.06,145.1,8453
20170601|2017-03-21 09:00,21,145.1,145.29,145.04,145.28,10161
20170601|2017-03-21 09:30,21,145.29,145.46,145.29,145.4,9567
20170601|2017-03-21 10:00,21,145.4,145.51,145.35,145.46,8287
20170601|2017-03-21 10:30,21,145.46,145.7,145.43,145.43,6354
20170601|2017-03-21 11:00,21,145.44,145.51,145.37,145.38,3770
20170601|2017-03-21 11:30,21,145.38,145.52,145.34,145.39,1412
20170601|2017-03-21 12:00,21,145.39,145.52,145.39,145.5,374
20170601|2017-03-21 12:30,21,145.48,145.64,145.48,145.59,571
20170601|2017-03-22 02:00,22,145.71,145.87,145.51,145.51,2855
20170601|2017-03-22 02:30,22,145.51,145.6,145.46,145.58,3548
20170601|2017-03-22 03:00,22,145.58,145.85,145.57,145.78,3909
20170601|2017-03-22 03:30,22,145.78,146,145.74,145.97,8215
20170601|2017-03-22 04:00,22,145.96,146.06,145.9,145.95,9273
20170601|2017-03-22 04:30,22,145.95,145.98,145.89,145.97,4597
20170601|2017-03-22 05:00,22,145.97,146,145.89,145.95,4844
20170601|2017-03-22 05:30,22,145.95,145.95,145.84,145.86,6225
20170601|2017-03-22 06:00,22,145.85,145.88,145.76,145.83,5516
20170601|2017-03-22 06:30,22,145.82,145.89,145.78,145.81,3881
20170601|2017-03-22 07:00,22,145.8,145.91,145.74,145.78,2774
20170601|2017-03-22 07:30,22,145.78,145.92,145.73,145.85,2902
20170601|2017-03-22 08:00,22,145.85,145.99,145.84,145.95,3913
20170601|2017-03-22 08:30,22,145.96,146.11,145.93,146.1,7508
20170601|2017-03-22 09:00,22,146.1,146.16,146.05,146.06,7500
20170601|2017-03-22 09:30,22,146.06,146.15,146.02,146.05,5744
20170601|2017-03-22 10:00,22,146.06,146.11,145.92,146.02,8532
20170601|2017-03-22 10:30,22,146.02,146.07,145.92,146.05,4745
20170601|2017-03-22 11:00,22,146.05,146.06,145.97,146.03,4953
20170601|2017-03-22 11:30,22,146.03,146.08,146.03,146.03,1640
20170601|2017-03-22 12:00,22,146.03,146.08,146.03,146.05,671
20170601|2017-03-22 12:30,22,146.04,146.11,146.03,146.09,283
20170601|2017-03-23 02:00,23,146.02,146.14,145.99,146.11,1207
20170601|2017-03-23 02:30,23,146.11,146.28,146.06,146.09,2868
20170601|2017-03-23 03:00,23,146.1,146.33,146.1,146.3,5693
20170601|2017-03-23 03:30,23,146.29,146.47,146.25,146.45,5220
20170601|2017-03-23 04:00,23,146.45,146.45,146.36,146.38,4376
20170601|2017-03-23 04:30,23,146.38,146.43,146.28,146.41,6147
20170601|2017-03-23 05:00,23,146.41,146.45,146.25,146.44,9031
20170601|2017-03-23 05:30,23,146.44,146.61,146.19,146.27,11298
20170601|2017-03-23 06:00,23,146.27,146.5,146.25,146.37,5727
20170601|2017-03-23 06:30,23,146.36,146.42,146.29,146.32,3645
20170601|2017-03-23 07:00,23,146.33,146.35,146.24,146.31,2454
20170601|2017-03-23 07:30,23,146.32,146.51,146.3,146.5,3582
20170601|2017-03-23 08:00,23,146.51,146.65,146.5,146.58,5474
20170601|2017-03-23 08:30,23,146.59,146.62,146.45,146.46,5386
20170601|2017-03-23 09:00,23,146.47,146.55,146.39,146.4,3415
20170601|2017-03-23 09:30,23,146.4,146.47,146.29,146.36,6161
20170601|2017-03-23 10:00,23,146.35,146.42,146.22,146.24,4446
20170601|2017-03-23 10:30,23,146.25,146.3,146.17,146.17,3266
20170601|2017-03-23 11:00,23,146.18,146.26,146.01,146.06,5145
20170601|2017-03-23 11:30,23,146.06,146.18,146.05,146.11,1440
20170601|2017-03-23 12:00,23,146.1,146.21,146.08,146.2,1092
20170601|2017-03-23 12:30,23,146.19,146.22,146.15,146.19,287
20170601|2017-03-24 02:00,24,146.13,146.15,146.03,146.12,1457
20170601|2017-03-24 02:30,24,146.12,146.13,146,146.03,1086
20170601|2017-03-24 03:00,24,146.02,146.03,145.9,146.01,5095
20170601|2017-03-24 03:30,24,146,146.05,145.91,146.05,3515
20170601|2017-03-24 04:00,24,146.04,146.16,145.97,146.13,3037
20170601|2017-03-24 04:30,24,146.12,146.28,146.07,146.28,5309
20170601|2017-03-24 05:00,24,146.27,146.49,146.27,146.41,7532
20170601|2017-03-24 05:30,24,146.41,146.45,146.35,146.43,5105
20170601|2017-03-24 06:00,24,146.44,146.45,146.29,146.37,5863
20170601|2017-03-24 06:30,24,146.39,146.53,146.39,146.48,5334
20170601|2017-03-24 07:00,24,146.48,146.66,146.48,146.59,6011
20170601|2017-03-24 07:30,24,146.58,146.62,146.39,146.41,4348
20170601|2017-03-24 08:00,24,146.42,146.55,146.41,146.51,1928
20170601|2017-03-24 08:30,24,146.52,146.63,146.46,146.54,4970
20170601|2017-03-24 09:00,24,146.55,146.62,146.53,146.53,3123
20170601|2017-03-24 09:30,24,146.54,146.66,146.53,146.59,3770
20170601|2017-03-24 10:00,24,146.59,146.69,146.57,146.62,5012
20170601|2017-03-24 10:30,24,146.62,146.72,146.53,146.55,5252
20170601|2017-03-24 11:00,24,146.56,146.81,146.56,146.69,9544
20170601|2017-03-24 11:30,24,146.69,146.81,146.67,146.77,2102
20170601|2017-03-24 12:00,24,146.78,146.78,146.71,146.73,570
20170601|2017-03-24 12:30,24,146.73,146.84,146.71,146.78,963
20170601|2017-03-24 13:00,24,146.79,146.79,146.79,146.79,2
20170601|2017-03-27 01:00,27,146.86,147.23,146.82,147.16,3546
20170601|2017-03-27 01:30,27,147.15,147.49,147.11,147.37,6758
20170601|2017-03-27 02:00,27,147.35,147.42,147.19,147.29,6072
20170601|2017-03-27 02:30,27,147.28,147.3,147.15,147.23,4735
20170601|2017-03-27 03:00,27,147.23,147.26,146.99,147.01,8961
20170601|2017-03-27 03:30,27,147.02,147.12,146.88,146.91,6924
20170601|2017-03-27 04:00,27,146.91,147,146.89,146.96,4356
20170601|2017-03-27 04:30,27,146.95,146.96,146.9,146.91,4003
20170601|2017-03-27 05:00,27,146.9,146.96,146.89,146.91,2330
20170601|2017-03-27 05:30,27,146.9,146.92,146.83,146.9,2626
20170601|2017-03-27 06:00,27,146.9,146.98,146.87,146.96,3267
20170601|2017-03-27 06:30,27,146.96,146.99,146.89,146.92,2377
20170601|2017-03-27 07:00,27,146.93,147.04,146.88,146.88,2873
20170601|2017-03-27 07:30,27,146.88,146.97,146.85,146.96,4092
20170601|2017-03-27 08:00,27,146.96,147.21,146.96,147.2,4786
20170601|2017-03-27 08:30,27,147.2,147.23,147.01,147.03,5025
20170601|2017-03-27 09:00,27,147.03,147.06,146.95,146.99,2693
20170601|2017-03-27 09:30,27,147,147.03,146.82,146.84,3006
20170601|2017-03-27 10:00,27,146.84,146.92,146.8,146.86,4182
20170601|2017-03-27 10:30,27,146.87,146.94,146.86,146.92,2280
20170601|2017-03-27 11:00,27,146.92,146.92,146.9,146.91,358
20170601|2017-03-27 11:30,27,146.91,146.96,146.83,146.84,784
20170601|2017-03-27 12:00,27,146.84,146.84,146.84,146.84,1
20170601|2017-03-28 01:00,28,146.72,146.82,146.67,146.71,1758
20170601|2017-03-28 01:30,28,146.73,146.86,146.73,146.76,1462
20170601|2017-03-28 02:00,28,146.76,147.09,146.75,146.99,4876
20170601|2017-03-28 02:30,28,146.98,147.03,146.92,146.95,2800
20170601|2017-03-28 03:00,28,146.95,147.15,146.94,147.05,4797
20170601|2017-03-28 03:30,28,147.05,147.16,147,147.11,3035
20170601|2017-03-28 04:00,28,147.11,147.21,147.08,147.11,3920
20170601|2017-03-28 04:30,28,147.12,147.18,147.05,147.13,3224
20170601|2017-03-28 05:00,28,147.14,147.27,147.12,147.23,4319
20170601|2017-03-28 05:30,28,147.23,147.31,147.21,147.3,2616
20170601|2017-03-28 06:00,28,147.31,147.41,147.24,147.37,4979
20170601|2017-03-28 06:30,28,147.36,147.44,147.28,147.29,3796
20170601|2017-03-28 07:00,28,147.3,147.37,147.3,147.34,3072
20170601|2017-03-28 07:30,28,147.35,147.35,147.27,147.33,4397
20170601|2017-03-28 08:00,28,147.33,147.37,147.17,147.19,3278
20170601|2017-03-28 08:30,28,147.2,147.22,147.13,147.22,3685
20170601|2017-03-28 09:00,28,147.21,147.29,147.14,147.23,3815
20170601|2017-03-28 09:30,28,147.24,147.33,147.21,147.27,6112
20170601|2017-03-28 10:00,28,147.27,147.3,147.04,147.06,8043
20170601|2017-03-28 10:30,28,147.06,147.12,147.02,147.06,2785
20170601|2017-03-28 11:00,28,147.06,147.07,146.98,147.02,552
20170601|2017-03-28 11:30,28,147.02,147.06,147,147.03,811
20170601|2017-03-28 12:00,28,147.07,147.07,147.07,147.07,1
20170601|2017-03-29 01:00,29,146.91,147.05,146.85,147.03,2786
20170601|2017-03-29 01:30,29,147.02,147.02,146.83,146.86,1865
20170601|2017-03-29 02:00,29,146.86,147.04,146.82,147.02,5139
20170601|2017-03-29 02:30,29,147.01,147.06,146.86,147.01,4912
20170601|2017-03-29 03:00,29,147.01,147.14,146.95,147.12,3440
20170601|2017-03-29 03:30,29,147.12,147.25,147.1,147.22,6372
20170601|2017-03-29 04:00,29,147.21,147.23,147.13,147.16,3033
20170601|2017-03-29 04:30,29,147.15,147.29,147.13,147.14,4235
20170601|2017-03-29 05:00,29,147.15,147.31,147.15,147.24,4450
20170601|2017-03-29 05:30,29,147.23,147.24,147.14,147.19,2383
20170601|2017-03-29 06:00,29,147.2,147.33,147.2,147.3,3035
20170601|2017-03-29 06:30,29,147.3,147.61,147.25,147.34,9754
20170601|2017-03-29 07:00,29,147.34,147.52,147.31,147.42,12130
20170601|2017-03-29 07:30,29,147.42,147.56,147.34,147.42,8620
20170601|2017-03-29 08:00,29,147.41,147.47,147.38,147.41,4771
20170601|2017-03-29 08:30,29,147.42,147.45,147.34,147.36,4976
20170601|2017-03-29 09:00,29,147.36,147.42,147.31,147.41,5124
20170601|2017-03-29 09:30,29,147.42,147.42,147.3,147.4,5846
20170601|2017-03-29 10:00,29,147.39,147.5,147.37,147.47,5878
20170601|2017-03-29 10:30,29,147.48,147.48,147.35,147.42,2810
20170601|2017-03-29 11:00,29,147.42,147.45,147.38,147.42,724
20170601|2017-03-29 11:30,29,147.43,147.48,147.41,147.46,435
20170601|2017-03-30 01:00,30,147.38,147.45,147.32,147.4,1674
20170601|2017-03-30 01:30,30,147.4,147.52,147.36,147.46,1534
20170601|2017-03-30 02:00,30,147.46,147.71,147.46,147.56,4996
20170601|2017-03-30 02:30,30,147.55,147.6,147.48,147.56,7067
20170601|2017-03-30 03:00,30,147.55,147.67,147.55,147.57,5336
20170601|2017-03-30 03:30,30,147.57,147.63,147.45,147.51,7347
20170601|2017-03-30 04:00,30,147.51,147.62,147.51,147.6,3904
20170601|2017-03-30 04:30,30,147.6,147.61,147.33,147.33,5480
20170601|2017-03-30 05:00,30,147.34,147.52,147.29,147.47,4450
20170601|2017-03-30 05:30,30,147.47,147.49,147.42,147.46,3147
20170601|2017-03-30 06:00,30,147.46,147.55,147.44,147.54,2266
20170601|2017-03-30 06:30,30,147.54,147.58,147.53,147.57,1558
20170601|2017-03-30 07:00,30,147.58,147.66,147.46,147.54,4408
20170601|2017-03-30 07:30,30,147.55,147.56,147.32,147.49,3868
20170601|2017-03-30 08:00,30,147.49,147.53,147.33,147.39,4845
20170601|2017-03-30 08:30,30,147.4,147.43,147.29,147.35,5825
20170601|2017-03-30 09:00,30,147.34,147.36,147.23,147.26,4468
20170601|2017-03-30 09:30,30,147.28,147.4,147.27,147.36,6117
20170601|2017-03-30 10:00,30,147.36,147.45,147.31,147.38,5643
20170601|2017-03-30 10:30,30,147.37,147.44,147.34,147.34,2685
20170601|2017-03-30 11:00,30,147.35,147.39,147.33,147.37,907
20170601|2017-03-30 11:30,30,147.38,147.39,147.34,147.34,530
20170601|2017-03-30 12:00,30,147.36,147.36,147.36,147.36,11
20170601|2017-03-31 01:00,31,147.28,147.42,147.18,147.21,2442
20170601|2017-03-31 01:30,31,147.2,147.22,147.07,147.1,2386
20170601|2017-03-31 02:00,31,147.09,147.29,147.09,147.21,4686
20170601|2017-03-31 02:30,31,147.21,147.22,147.07,147.15,4993
20170601|2017-03-31 03:00,31,147.15,147.29,147.13,147.22,5083
20170601|2017-03-31 03:30,31,147.22,147.23,147.08,147.19,5193
20170601|2017-03-31 04:00,31,147.2,147.22,146.99,147.03,10704
20170601|2017-03-31 04:30,31,147.03,147.14,147.03,147.13,3583
20170601|2017-03-31 05:00,31,147.13,147.28,147.1,147.23,4331
20170601|2017-03-31 05:30,31,147.23,147.28,147.2,147.27,1578
20170601|2017-03-31 06:00,31,147.27,147.29,147.19,147.23,2812
20170601|2017-03-31 06:30,31,147.22,147.24,147.19,147.22,2561
20170601|2017-03-31 07:00,31,147.22,147.22,147.13,147.15,3054
20170601|2017-03-31 07:30,31,147.15,147.2,146.99,147.01,4048
20170601|2017-03-31 08:00,31,147.01,147.12,146.96,147.11,7749
20170601|2017-03-31 08:30,31,147.11,147.2,147.06,147.14,5233
20170601|2017-03-31 09:00,31,147.14,147.16,147.07,147.13,5749
20170601|2017-03-31 09:30,31,147.12,147.12,147,147.06,5640
20170601|2017-03-31 10:00,31,147.06,147.12,146.97,147.1,11030
20170601|2017-03-31 10:30,31,147.1,147.16,147.01,147.01,4569
20170601|2017-03-31 11:00,31,147.02,147.08,147,147.02,1425
20170601|2017-03-31 11:30,31,147.01,147.03,146.96,146.98,829
20170601|2017-03-31 12:00,31,146.96,146.96,146.96,146.96,14
20170601|2017-04-03 01:00,3,147.03,147.13,146.96,147.09,1942
20170601|2017-04-03 01:30,3,147.09,147.09,146.89,146.92,2641
20170601|2017-04-03 02:00,3,146.93,147.06,146.8,147.04,4473
20170601|2017-04-03 02:30,3,147.04,147.12,146.95,147.09,5460
20170601|2017-04-03 03:00,3,147.09,147.09,147.01,147.03,5077
20170601|2017-04-03 03:30,3,147.03,147.11,146.99,147.03,4582
20170601|2017-04-03 04:00,3,147.03,147.15,147.03,147.12,3933
20170601|2017-04-03 04:30,3,147.13,147.18,147.1,147.1,4751
20170601|2017-04-03 05:00,3,147.11,147.17,147.08,147.11,4718
20170601|2017-04-03 05:30,3,147.1,147.17,147.08,147.12,2819
20170601|2017-04-03 06:00,3,147.12,147.12,147,147.05,3683
20170601|2017-04-03 06:30,3,147.05,147.1,146.99,147.05,3248
20170601|2017-04-03 07:00,3,147.06,147.16,147.06,147.13,2848
20170601|2017-04-03 07:30,3,147.13,147.15,147.01,147.06,5026
20170601|2017-04-03 08:00,3,147.06,147.09,146.83,146.83,8193
20170601|2017-04-03 08:30,3,146.83,146.96,146.82,146.95,5402
20170601|2017-04-03 09:00,3,146.94,147.08,146.92,147.04,4477
20170601|2017-04-03 09:30,3,147.04,147.26,147,147.24,8105
20170601|2017-04-03 10:00,3,147.24,147.3,147.13,147.21,6016
20170601|2017-04-03 10:30,3,147.21,147.34,147.21,147.26,2276
20170601|2017-04-03 11:00,3,147.27,147.38,147.27,147.3,939
20170601|2017-04-03 11:30,3,147.3,147.33,147.27,147.3,328
20170601|2017-04-03 12:00,3,147.28,147.28,147.28,147.28,4
20170601|2017-04-04 01:00,4,147.34,147.46,147.28,147.43,1428
20170601|2017-04-04 01:30,4,147.43,147.5,147.36,147.41,1458
20170601|2017-04-04 02:00,4,147.41,147.52,147.39,147.42,3761
20170601|2017-04-04 02:30,4,147.43,147.6,147.41,147.58,6672
20170601|2017-04-04 03:00,4,147.58,147.58,147.49,147.53,4551
20170601|2017-04-04 03:30,4,147.53,147.58,147.43,147.48,4288
20170601|2017-04-04 04:00,4,147.47,147.61,147.47,147.6,5495
20170601|2017-04-04 04:30,4,147.6,147.63,147.52,147.53,6394
20170601|2017-04-04 05:00,4,147.53,147.6,147.48,147.59,5056
20170601|2017-04-04 05:30,4,147.59,147.73,147.57,147.69,5537
20170601|2017-04-04 06:00,4,147.7,147.79,147.63,147.77,4889
20170601|2017-04-04 06:30,4,147.78,147.99,147.78,147.9,10970
20170601|2017-04-04 07:00,4,147.89,147.9,147.79,147.82,4982
20170601|2017-04-04 07:30,4,147.81,147.92,147.81,147.83,6041
20170601|2017-04-04 08:00,4,147.83,147.83,147.73,147.75,5177
20170601|2017-04-04 08:30,4,147.75,147.75,147.56,147.62,7376
20170601|2017-04-04 09:00,4,147.63,147.69,147.58,147.64,3801
20170601|2017-04-04 09:30,4,147.63,147.74,147.63,147.66,5973
20170601|2017-04-04 10:00,4,147.67,147.72,147.63,147.66,6592
20170601|2017-04-04 10:30,4,147.66,147.66,147.5,147.55,3522
20170601|2017-04-04 11:00,4,147.55,147.56,147.49,147.49,826
20170601|2017-04-04 11:30,4,147.49,147.52,147.41,147.43,2220
20170601|2017-04-04 12:00,4,147.43,147.43,147.43,147.43,1
20170601|2017-04-05 01:00,5,147.78,147.78,147.41,147.52,3042
20170601|2017-04-05 01:30,5,147.51,147.62,147.49,147.55,2229
20170601|2017-04-05 02:00,5,147.55,147.77,147.55,147.76,6377
20170601|2017-04-05 02:30,5,147.76,147.93,147.73,147.81,6980
20170601|2017-04-05 03:00,5,147.81,147.81,147.69,147.69,4584
20170601|2017-04-05 03:30,5,147.68,147.76,147.65,147.7,6148
20170601|2017-04-05 04:00,5,147.7,147.77,147.63,147.65,4818
20170601|2017-04-05 04:30,5,147.64,147.73,147.59,147.62,3259
20170601|2017-04-05 05:00,5,147.62,147.69,147.6,147.66,2555
20170601|2017-04-05 05:30,5,147.66,147.72,147.65,147.71,2429
20170601|2017-04-05 06:00,5,147.71,147.79,147.7,147.78,2225
20170601|2017-04-05 06:30,5,147.78,147.79,147.49,147.55,8769
20170601|2017-04-05 07:00,5,147.54,147.59,147.38,147.48,5656
20170601|2017-04-05 07:30,5,147.48,147.67,147.48,147.6,6725
20170601|2017-04-05 08:00,5,147.6,147.65,147.54,147.57,5418
20170601|2017-04-05 08:30,5,147.57,147.64,147.52,147.54,4735
20170601|2017-04-05 09:00,5,147.56,147.66,147.53,147.57,6468
20170601|2017-04-05 09:30,5,147.57,147.62,147.54,147.55,7944
20170601|2017-04-05 10:00,5,147.55,147.61,147.53,147.58,5113
20170601|2017-04-05 10:30,5,147.59,147.69,147.58,147.61,2513
20170601|2017-04-05 11:00,5,147.6,147.64,147.57,147.63,821
20170601|2017-04-05 11:30,5,147.62,147.65,147.6,147.6,622
20170601|2017-04-06 01:00,6,147.75,147.75,147.64,147.68,2532
20170601|2017-04-06 01:30,6,147.68,147.78,147.64,147.77,2587
20170601|2017-04-06 02:00,6,147.78,147.9,147.68,147.84,10285
20170601|2017-04-06 02:30,6,147.84,147.86,147.7,147.79,7123
20170601|2017-04-06 03:00,6,147.79,147.81,147.68,147.71,9279
20170601|2017-04-06 03:30,6,147.71,147.75,147.61,147.68,35014
20170601|2017-04-06 04:00,6,147.67,147.71,147.62,147.66,9310
20170601|2017-04-06 04:30,6,147.66,147.74,147.64,147.74,5408
20170601|2017-04-06 05:00,6,147.74,147.8,147.69,147.77,5106
20170601|2017-04-06 05:30,6,147.76,147.77,147.63,147.65,5441
20170601|2017-04-06 06:00,6,147.65,147.71,147.64,147.66,3691
20170601|2017-04-06 06:30,6,147.66,147.74,147.65,147.73,4249
20170601|2017-04-06 07:00,6,147.73,147.79,147.72,147.79,2478
20170601|2017-04-06 07:30,6,147.79,147.85,147.76,147.83,3908
20170601|2017-04-06 08:00,6,147.83,147.89,147.81,147.82,6551
20170601|2017-04-06 08:30,6,147.83,147.86,147.79,147.82,5408
20170601|2017-04-06 09:00,6,147.82,147.82,147.74,147.76,3964
20170601|2017-04-06 09:30,6,147.76,147.87,147.73,147.85,4220
20170601|2017-04-06 10:00,6,147.85,147.87,147.78,147.83,5245
20170601|2017-04-06 10:30,6,147.82,147.89,147.82,147.87,1752
20170601|2017-04-06 11:00,6,147.87,147.89,147.86,147.88,423
20170601|2017-04-06 11:30,6,147.88,147.9,147.86,147.88,499
20170601|2017-04-06 12:00,6,147.85,147.85,147.85,147.85,1
20170601|2017-04-07 01:00,7,148,148.2,147.9,147.94,3530
20170601|2017-04-07 01:30,7,147.94,147.94,147.85,147.87,3011
20170601|2017-04-07 02:00,7,147.88,147.95,147.82,147.84,5631
20170601|2017-04-07 02:30,7,147.83,147.89,147.81,147.86,3291
20170601|2017-04-07 03:00,7,147.86,147.92,147.77,147.92,4973
20170601|2017-04-07 03:30,7,147.92,148.02,147.9,147.96,4927
20170601|2017-04-07 04:00,7,147.96,148.06,147.88,147.98,5924
20170601|2017-04-07 04:30,7,147.98,147.99,147.94,147.95,5473
20170601|2017-04-07 05:00,7,147.96,148.05,147.94,148.03,3279
20170601|2017-04-07 05:30,7,148.04,148.06,147.97,148,4302
20170601|2017-04-07 06:00,7,148,148,147.91,147.94,2704
20170601|2017-04-07 06:30,7,147.94,148.01,147.93,148.01,2908
20170601|2017-04-07 07:00,7,148.01,148.06,147.97,148.02,5531
20170601|2017-04-07 07:30,7,148.04,148.27,148.04,148.16,10417
20170601|2017-04-07 08:00,7,148.16,148.2,148.08,148.16,8747
20170601|2017-04-07 08:30,7,148.16,148.3,148.14,148.25,9061
20170601|2017-04-07 09:00,7,148.25,148.27,148.1,148.15,4957
20170601|2017-04-07 09:30,7,148.15,148.21,148.06,148.1,4873
20170601|2017-04-07 10:00,7,148.09,148.1,148.02,148.02,4210
20170601|2017-04-07 10:30,7,148.02,148.05,147.95,147.99,4190
20170601|2017-04-07 11:00,7,147.98,148.02,147.94,147.95,1286
20170601|2017-04-07 11:30,7,147.95,147.95,147.81,147.83,1121
20170601|2017-04-10 01:00,10,147.76,147.76,147.3,147.51,5392
20170601|2017-04-10 01:30,10,147.52,147.67,147.5,147.56,4387
20170601|2017-04-10 02:00,10,147.58,147.67,147.55,147.61,5588
20170601|2017-04-10 02:30,10,147.62,147.63,147.34,147.51,8072
20170601|2017-04-10 03:00,10,147.51,147.65,147.48,147.61,4340
20170601|2017-04-10 03:30,10,147.62,147.81,147.6,147.8,4519
20170601|2017-04-10 04:00,10,147.8,147.82,147.68,147.8,6929
20170601|2017-04-10 04:30,10,147.8,147.8,147.73,147.77,4401
20170601|2017-04-10 05:00,10,147.77,147.77,147.59,147.62,3612
20170601|2017-04-10 05:30,10,147.61,147.71,147.6,147.66,3685
20170601|2017-04-10 06:00,10,147.66,147.66,147.59,147.6,3647
20170601|2017-04-10 06:30,10,147.6,147.7,147.45,147.62,12272
20170601|2017-04-10 07:00,10,147.63,147.68,147.51,147.54,4001
20170601|2017-04-10 07:30,10,147.55,147.55,147.37,147.49,7948
20170601|2017-04-10 08:00,10,147.49,147.6,147.48,147.58,5777
20170601|2017-04-10 08:30,10,147.57,147.6,147.41,147.45,8206
20170601|2017-04-10 09:00,10,147.45,147.46,147.29,147.41,6514
20170601|2017-04-10 09:30,10,147.41,147.45,147.37,147.45,2971
20170601|2017-04-10 10:00,10,147.45,147.53,147.41,147.5,3431
20170601|2017-04-10 10:30,10,147.51,147.56,147.45,147.52,2785
20170601|2017-04-10 11:00,10,147.52,147.56,147.51,147.55,1021
20170601|2017-04-10 11:30,10,147.56,147.57,147.47,147.48,736
20170601|2017-04-10 12:00,10,147.49,147.49,147.49,147.49,1
20170601|2017-04-11 01:00,11,147.51,147.58,147.24,147.24,3402
20170601|2017-04-11 01:30,11,147.24,147.41,147.22,147.34,3643
20170601|2017-04-11 02:00,11,147.35,147.49,147.06,147.08,10162
20170601|2017-04-11 02:30,11,147.09,147.21,146.89,147.13,13504
20170601|2017-04-11 03:00,11,147.13,147.26,146.95,147.25,12325
20170601|2017-04-11 03:30,11,147.25,147.32,147.15,147.21,6990
20170601|2017-04-11 04:00,11,147.2,147.2,146.96,146.99,5308
20170601|2017-04-11 04:30,11,146.99,147.17,146.98,147.07,9597
20170601|2017-04-11 05:00,11,147.07,147.18,147,147.16,3858
20170601|2017-04-11 05:30,11,147.15,147.3,147.12,147.21,6264
20170601|2017-04-11 06:00,11,147.22,147.26,147.08,147.08,6761
20170601|2017-04-11 06:30,11,147.08,147.22,147.03,147.16,5388
20170601|2017-04-11 07:00,11,147.16,147.2,147.08,147.1,9275
20170601|2017-04-11 07:30,11,147.1,147.26,147.1,147.23,5005
20170601|2017-04-11 08:00,11,147.23,147.3,147.21,147.25,4980
20170601|2017-04-11 08:30,11,147.24,147.28,147.1,147.1,8461
20170601|2017-04-11 09:00,11,147.1,147.2,147.05,147.19,7715
20170601|2017-04-11 09:30,11,147.2,147.27,147.19,147.24,8684
20170601|2017-04-11 10:00,11,147.25,147.34,147.13,147.15,8139
20170601|2017-04-11 10:30,11,147.16,147.16,147.08,147.09,3126
20170601|2017-04-11 11:00,11,147.1,147.24,147.1,147.17,835
20170601|2017-04-11 11:30,11,147.16,147.16,147.12,147.14,823
20170601|2017-04-12 01:00,12,147.36,147.4,147.18,147.3,2503
20170601|2017-04-12 01:30,12,147.31,147.31,147.18,147.18,1981
20170601|2017-04-12 02:00,12,147.19,147.37,147.19,147.31,6521
20170601|2017-04-12 02:30,12,147.31,147.38,147.27,147.34,3687
20170601|2017-04-12 03:00,12,147.34,147.36,147.23,147.3,5286
20170601|2017-04-12 03:30,12,147.3,147.32,147.19,147.19,5164
20170601|2017-04-12 04:00,12,147.19,147.27,147.1,147.11,7846
20170601|2017-04-12 04:30,12,147.11,147.2,147.03,147.09,7491
20170601|2017-04-12 05:00,12,147.1,147.25,147.08,147.23,6043
20170601|2017-04-12 05:30,12,147.23,147.35,147.21,147.34,4592
20170601|2017-04-12 06:00,12,147.35,147.37,147.29,147.33,2334
20170601|2017-04-12 06:30,12,147.33,147.35,147.3,147.33,1482
20170601|2017-04-12 07:00,12,147.33,147.38,147.3,147.32,4001
20170601|2017-04-12 07:30,12,147.31,147.39,147.3,147.37,3378
20170601|2017-04-12 08:00,12,147.37,147.56,147.37,147.5,7590
20170601|2017-04-12 08:30,12,147.5,147.63,147.44,147.52,10618
20170601|2017-04-12 09:00,12,147.51,147.72,147.5,147.71,6757
20170601|2017-04-12 09:30,12,147.71,147.72,147.64,147.69,5397
20170601|2017-04-12 10:00,12,147.69,147.71,147.58,147.64,6181
20170601|2017-04-12 10:30,12,147.65,147.69,147.55,147.56,2392
20170601|2017-04-12 11:00,12,147.56,147.62,147.55,147.61,1023
20170601|2017-04-12 11:30,12,147.61,147.76,147.61,147.73,951
20170601|2017-04-12 12:00,12,147.71,147.71,147.71,147.71,1
20170601|2017-04-13 01:00,13,147.81,148.03,147.76,147.77,2500
20170601|2017-04-13 01:30,13,147.77,147.91,147.74,147.85,3155
20170601|2017-04-13 02:00,13,147.85,147.93,147.8,147.87,6597
20170601|2017-04-13 02:30,13,147.87,148.05,147.8,147.98,5631
20170601|2017-04-13 03:00,13,147.98,148.12,147.92,147.92,6543
20170601|2017-04-13 03:30,13,147.92,148.03,147.9,147.99,4009
20170601|2017-04-13 04:00,13,147.99,148.03,147.93,148.01,4118
20170601|2017-04-13 04:30,13,148.01,148.07,147.98,148.06,5234
20170601|2017-04-13 05:00,13,148.07,148.1,147.93,147.93,3421
20170601|2017-04-13 05:30,13,147.93,148.03,147.91,148.02,6293
20170601|2017-04-13 06:00,13,148.01,148.07,147.98,147.98,3766
20170601|2017-04-13 06:30,13,147.98,148.01,147.95,147.96,3045
20170601|2017-04-13 07:00,13,147.97,148.02,147.93,147.98,4533
20170601|2017-04-13 07:30,13,147.99,148.04,147.91,148.02,4706
20170601|2017-04-13 08:00,13,148.01,148.02,147.91,147.94,3492
20170601|2017-04-13 08:30,13,147.94,147.96,147.8,147.88,3553
20170601|2017-04-13 09:00,13,147.87,147.92,147.82,147.82,5121
20170601|2017-04-13 09:30,13,147.82,147.89,147.78,147.8,5007
20170601|2017-04-13 10:00,13,147.8,147.87,147.65,147.68,4878
20170601|2017-04-13 10:30,13,147.67,147.72,147.52,147.68,3593
20170601|2017-04-13 11:00,13,147.68,147.75,147.67,147.73,749
20170601|2017-04-13 11:30,13,147.74,147.81,147.63,147.63,961
20170601|2017-04-13 12:00,13,147.63,147.63,147.63,147.63,2
20170601|2017-04-18 01:00,18,147.68,147.75,147.54,147.63,2318
20170601|2017-04-18 01:30,18,147.63,147.67,147.6,147.63,2695
20170601|2017-04-18 02:00,18,147.63,147.72,147.49,147.59,4624
20170601|2017-04-18 02:30,18,147.59,147.69,147.56,147.61,8146
20170601|2017-04-18 03:00,18,147.61,147.82,147.57,147.8,8622
20170601|2017-04-18 03:30,18,147.8,148.13,147.79,148.02,10884
20170601|2017-04-18 04:00,18,148.02,148.18,147.78,147.85,15084
20170601|2017-04-18 04:30,18,147.86,147.88,147.73,147.81,7350
20170601|2017-04-18 05:00,18,147.82,148.06,147.8,148.01,4699
20170601|2017-04-18 05:30,18,148.01,148.02,147.92,147.94,3051
20170601|2017-04-18 06:00,18,147.92,147.92,147.73,147.81,4430
20170601|2017-04-18 06:30,18,147.81,147.86,147.8,147.83,3458
20170601|2017-04-18 07:00,18,147.84,147.91,147.82,147.84,4746
20170601|2017-04-18 07:30,18,147.83,147.87,147.77,147.77,3963
20170601|2017-04-18 08:00,18,147.77,147.83,147.7,147.78,6297
20170601|2017-04-18 08:30,18,147.78,147.86,147.69,147.7,6062
20170601|2017-04-18 09:00,18,147.7,147.72,147.65,147.71,7375
20170601|2017-04-18 09:30,18,147.71,147.88,147.71,147.85,5254
20170601|2017-04-18 10:00,18,147.85,147.94,147.81,147.9,3832
20170601|2017-04-18 10:30,18,147.91,147.98,147.88,147.96,2739
20170601|2017-04-18 11:00,18,147.97,147.99,147.93,147.96,1385
20170601|2017-04-18 11:30,18,147.95,147.98,147.93,147.96,774
20170601|2017-04-19 01:00,19,148.02,148.05,147.92,147.95,1844
20170601|2017-04-19 01:30,19,147.96,148.05,147.9,148.03,1740
20170601|2017-04-19 02:00,19,148.04,148.11,147.94,148.07,5542
20170601|2017-04-19 02:30,19,148.06,148.17,148.01,148.07,5194
20170601|2017-04-19 03:00,19,148.08,148.17,148.01,148.01,3720
20170601|2017-04-19 03:30,19,148.01,148.07,147.96,148.01,6825
20170601|2017-04-19 04:00,19,148.01,148.07,147.96,148,7406
20170601|2017-04-19 04:30,19,148,148.05,147.77,147.79,8547
20170601|2017-04-19 05:00,19,147.78,148.06,147.74,148.03,10668
20170601|2017-04-19 05:30,19,148.03,148.2,148.01,148.18,5549
20170601|2017-04-19 06:00,19,148.18,148.22,148.12,148.19,4148
20170601|2017-04-19 06:30,19,148.2,148.2,148.09,148.16,4727
20170601|2017-04-19 07:00,19,148.17,148.29,148.16,148.29,5255
20170601|2017-04-19 07:30,19,148.29,148.34,148.12,148.32,8533
20170601|2017-04-19 08:00,19,148.31,148.37,148.22,148.27,6148
20170601|2017-04-19 08:30,19,148.26,148.26,148.17,148.21,8712
20170601|2017-04-19 09:00,19,148.22,148.34,148.14,148.14,14952
20170601|2017-04-19 09:30,19,148.13,148.19,147.95,148.01,13428
20170601|2017-04-19 10:00,19,148,148.06,147.91,147.95,7788
20170601|2017-04-19 10:30,19,147.95,148.09,147.95,148.09,2350
20170601|2017-04-19 11:00,19,148.09,148.12,148.05,148.05,1425
20170601|2017-04-19 11:30,19,148.04,148.12,148.04,148.11,1148
20170601|2017-04-19 12:00,19,148.12,148.12,148.12,148.12,2
20170601|2017-04-20 01:00,20,148.05,148.13,147.97,148.12,1128
20170601|2017-04-20 01:30,20,148.12,148.2,148.06,148.14,2201
20170601|2017-04-20 02:00,20,148.14,148.17,147.98,148.03,6032
20170601|2017-04-20 02:30,20,148.03,148.03,147.9,147.94,8020
20170601|2017-04-20 03:00,20,147.94,148.06,147.92,148.02,8179
20170601|2017-04-20 03:30,20,148.01,148.05,147.89,147.94,12575
20170601|2017-04-20 04:00,20,147.95,147.98,147.8,147.9,8007
20170601|2017-04-20 04:30,20,147.9,148.01,147.82,147.85,10603
20170601|2017-04-20 05:00,20,147.85,147.97,147.81,147.97,6804
20170601|2017-04-20 05:30,20,147.96,148.14,147.94,148.12,5698
20170601|2017-04-20 06:00,20,148.13,148.27,148.11,148.26,6036
20170601|2017-04-20 06:30,20,148.25,148.33,148.24,148.3,4653
20170601|2017-04-20 07:00,20,148.29,148.4,148.22,148.34,7681
20170601|2017-04-20 07:30,20,148.33,148.38,148.11,148.12,10934
20170601|2017-04-20 08:00,20,148.12,148.15,147.94,148.08,12212
20170601|2017-04-20 08:30,20,148.07,148.24,148.04,148.22,7551
20170601|2017-04-20 09:00,20,148.23,148.25,148.13,148.14,10596
20170601|2017-04-20 09:30,20,148.14,148.34,148.13,148.31,9898
20170601|2017-04-20 10:00,20,148.32,148.44,148.29,148.42,8242
20170601|2017-04-20 10:30,20,148.41,148.43,148.39,148.39,2604
20170601|2017-04-20 11:00,20,148.39,148.42,148.29,148.32,1981
20170601|2017-04-20 11:30,20,148.32,148.33,148.29,148.31,1220
20170601|2017-04-20 12:00,20,148.37,148.37,148.37,148.37,1
20170601|2017-04-21 01:00,21,148.34,148.39,148.26,148.29,2349
20170601|2017-04-21 01:30,21,148.3,148.45,148.29,148.36,2371
20170601|2017-04-21 02:00,21,148.36,148.7,148.34,148.65,6025
20170601|2017-04-21 02:30,21,148.65,149.09,148.64,148.78,12004
20170601|2017-04-21 03:00,21,148.79,148.83,148.6,148.6,8981
20170601|2017-04-21 03:30,21,148.61,148.87,148.6,148.84,8655
20170601|2017-04-21 04:00,21,148.84,148.84,148.71,148.73,9394
20170601|2017-04-21 04:30,21,148.73,148.73,148.54,148.59,7180
20170601|2017-04-21 05:00,21,148.6,148.64,148.52,148.58,6522
20170601|2017-04-21 05:30,21,148.59,148.63,148.54,148.57,3899
20170601|2017-04-21 06:00,21,148.56,148.56,148.31,148.33,9344
20170601|2017-04-21 06:30,21,148.33,148.38,148.22,148.28,6742
20170601|2017-04-21 07:00,21,148.29,148.41,148.28,148.31,5960
20170601|2017-04-21 07:30,21,148.3,148.35,148.24,148.24,4884
20170601|2017-04-21 08:00,21,148.25,148.34,148.23,148.32,4784
20170601|2017-04-21 08:30,21,148.31,148.33,148.19,148.19,10314
20170601|2017-04-21 09:00,21,148.19,148.28,148.13,148.16,7608
20170601|2017-04-21 09:30,21,148.16,148.17,148.01,148.1,9455
20170601|2017-04-21 10:00,21,148.1,148.19,147.95,148.17,10576
20170601|2017-04-21 10:30,21,148.17,148.29,148.16,148.25,4835
20170601|2017-04-21 11:00,21,148.25,148.29,148.25,148.26,1912
20170601|2017-04-21 11:30,21,148.26,148.34,148.24,148.29,1925
20170601|2017-04-24 01:00,24,149.69,149.9,149.02,149.53,28013
20170601|2017-04-24 01:30,24,149.53,149.55,149.13,149.18,21529
20170601|2017-04-24 02:00,24,149.19,149.28,148.98,149.24,20813
20170601|2017-04-24 02:30,24,149.24,149.53,149.14,149.53,19441
20170601|2017-04-24 03:00,24,149.54,149.65,149.47,149.48,18093
20170601|2017-04-24 03:30,24,149.48,149.68,149.47,149.54,15258
20170601|2017-04-24 04:00,24,149.55,149.67,149.47,149.48,13357
20170601|2017-04-24 04:30,24,149.48,149.49,149.35,149.46,10034
20170601|2017-04-24 05:00,24,149.45,149.59,149.44,149.58,9388
20170601|2017-04-24 05:30,24,149.59,149.75,149.54,149.62,8487
20170601|2017-04-24 06:00,24,149.61,149.63,149.52,149.6,4621
20170601|2017-04-24 06:30,24,149.6,149.6,149.37,149.42,6171
20170601|2017-04-24 07:00,24,149.42,149.45,149.35,149.43,7725
20170601|2017-04-24 07:30,24,149.43,149.44,149.38,149.42,6168
20170601|2017-04-24 08:00,24,149.42,149.43,149.24,149.25,7826
20170601|2017-04-24 08:30,24,149.26,149.43,149.24,149.4,7923
20170601|2017-04-24 09:00,24,149.4,149.49,149.35,149.41,9410
20170601|2017-04-24 09:30,24,149.42,149.7,149.41,149.66,10620
20170601|2017-04-24 10:00,24,149.66,149.84,149.65,149.73,12386
20170601|2017-04-24 10:30,24,149.74,149.8,149.71,149.77,5099
20170601|2017-04-24 11:00,24,149.77,149.85,149.76,149.82,1688
20170601|2017-04-24 11:30,24,149.83,149.87,149.77,149.86,1807
20170601|2017-04-25 01:00,25,149.74,149.95,149.74,149.88,2657
20170601|2017-04-25 01:30,25,149.89,149.98,149.85,149.89,3313
20170601|2017-04-25 02:00,25,149.9,149.98,149.77,149.77,6215
20170601|2017-04-25 02:30,25,149.77,149.81,149.6,149.61,8308
20170601|2017-04-25 03:00,25,149.61,149.71,149.49,149.63,9756
20170601|2017-04-25 03:30,25,149.63,149.69,149.48,149.53,8182
20170601|2017-04-25 04:00,25,149.53,149.67,149.5,149.57,7838
20170601|2017-04-25 04:30,25,149.57,149.76,149.55,149.71,7803
20170601|2017-04-25 05:00,25,149.7,149.72,149.52,149.57,5423
20170601|2017-04-25 05:30,25,149.57,149.58,149.44,149.45,5206
20170601|2017-04-25 06:00,25,149.46,149.51,149.42,149.43,4534
20170601|2017-04-25 06:30,25,149.43,149.46,149.34,149.36,7928
20170601|2017-04-25 07:00,25,149.37,149.41,149.24,149.27,11156
20170601|2017-04-25 07:30,25,149.27,149.32,149.21,149.27,7875
20170601|2017-04-25 08:00,25,149.27,149.29,149.17,149.21,10178
20170601|2017-04-25 08:30,25,149.22,149.43,149.19,149.4,14089
20170601|2017-04-25 09:00,25,149.4,149.42,149.18,149.18,9665
20170601|2017-04-25 09:30,25,149.19,149.21,149,149.07,7404
20170601|2017-04-25 10:00,25,149.07,149.19,149.06,149.13,5300
20170601|2017-04-25 10:30,25,149.13,149.14,149.04,149.08,2334
20170601|2017-04-25 11:00,25,149.07,149.14,149.07,149.11,569
20170601|2017-04-25 11:30,25,149.1,149.18,149.1,149.17,750
20170601|2017-04-26 01:00,26,149,149.09,149,149.04,1167
20170601|2017-04-26 01:30,26,149.04,149.19,149.04,149.14,2312
20170601|2017-04-26 02:00,26,149.14,149.18,149.08,149.11,4025
20170601|2017-04-26 02:30,26,149.11,149.16,149.07,149.09,5014
20170601|2017-04-26 03:00,26,149.09,149.18,149,149.12,6072
20170601|2017-04-26 03:30,26,149.13,149.28,149.13,149.16,6171
20170601|2017-04-26 04:00,26,149.17,149.22,149.12,149.13,6849
20170601|2017-04-26 04:30,26,149.13,149.18,149,149.03,5893
20170601|2017-04-26 05:00,26,149.03,149.13,148.97,149.06,4061
20170601|2017-04-26 05:30,26,149.07,149.25,149.04,149.12,5121
20170601|2017-04-26 06:00,26,149.11,149.15,148.93,149,6548
20170601|2017-04-26 06:30,26,149,149.01,148.9,148.97,3211
20170601|2017-04-26 07:00,26,148.98,149.03,148.92,149.01,5228
20170601|2017-04-26 07:30,26,149.01,149.13,148.86,149.02,5952
20170601|2017-04-26 08:00,26,149.03,149.1,148.94,149.08,7209
20170601|2017-04-26 08:30,26,149.09,149.17,149.01,149.02,9479
20170601|2017-04-26 09:00,26,149.02,149.04,148.95,149.02,7750
20170601|2017-04-26 09:30,26,149.02,149.15,149.02,149.07,6931
20170601|2017-04-26 10:00,26,149.08,149.23,149.07,149.19,5737
20170601|2017-04-26 10:30,26,149.19,149.22,149.13,149.18,2126
20170601|2017-04-26 11:00,26,149.19,149.19,149.12,149.15,736
20170601|2017-04-26 11:30,26,149.16,149.17,149.13,149.16,372
20170601|2017-04-27 01:00,27,149.26,149.26,149.09,149.11,1145
20170601|2017-04-27 01:30,27,149.11,149.17,149.07,149.15,1389
20170601|2017-04-27 02:00,27,149.15,149.36,149.11,149.29,5041
20170601|2017-04-27 02:30,27,149.29,149.32,149.21,149.21,5496
20170601|2017-04-27 03:00,27,149.2,149.28,149.17,149.25,3123
20170601|2017-04-27 03:30,27,149.25,149.26,149.11,149.16,4148
20170601|2017-04-27 04:00,27,149.17,149.39,149.17,149.36,4641
20170601|2017-04-27 04:30,27,149.37,149.42,149.23,149.24,5091
20170601|2017-04-27 05:00,27,149.24,149.29,149.21,149.23,3029
20170601|2017-04-27 05:30,27,149.23,149.36,149.21,149.36,2602
20170601|2017-04-27 06:00,27,149.37,149.47,149.34,149.43,3983
20170601|2017-04-27 06:30,27,149.43,149.48,149.39,149.46,4806
20170601|2017-04-27 07:00,27,149.46,149.55,149.43,149.51,2862
20170601|2017-04-27 07:30,27,149.51,149.59,149.27,149.53,6021
20170601|2017-04-27 08:00,27,149.52,149.77,149.52,149.6,6939
20170601|2017-04-27 08:30,27,149.61,149.84,149.57,149.79,9563
20170601|2017-04-27 09:00,27,149.79,149.94,149.77,149.9,6367
20170601|2017-04-27 09:30,27,149.9,150.08,149.89,150.01,7760
20170601|2017-04-27 10:00,27,150.01,150.05,149.92,149.95,7990
20170601|2017-04-27 10:30,27,149.95,150.07,149.95,150,2775
20170601|2017-04-27 11:00,27,150,150.02,149.97,150,745
20170601|2017-04-27 11:30,27,150,150.01,149.96,150,621
20170601|2017-04-28 01:00,28,149.95,150.03,149.83,149.9,1627
20170601|2017-04-28 01:30,28,149.9,149.96,149.83,149.95,1636
20170601|2017-04-28 02:00,28,149.96,149.97,149.82,149.93,3303
20170601|2017-04-28 02:30,28,149.92,149.92,149.7,149.72,5383
20170601|2017-04-28 03:00,28,149.71,149.79,149.61,149.63,6234
20170601|2017-04-28 03:30,28,149.63,149.8,149.58,149.61,5824
20170601|2017-04-28 04:00,28,149.6,149.6,149.19,149.47,11889
20170601|2017-04-28 04:30,28,149.47,149.57,149.37,149.54,6434
20170601|2017-04-28 05:00,28,149.54,149.56,149.45,149.5,3975
20170601|2017-04-28 05:30,28,149.49,149.6,149.47,149.55,5372
20170601|2017-04-28 06:00,28,149.55,149.66,149.53,149.56,3137
20170601|2017-04-28 06:30,28,149.57,149.66,149.5,149.65,3131
20170601|2017-04-28 07:00,28,149.64,149.67,149.52,149.55,4395
20170601|2017-04-28 07:30,28,149.55,149.6,149.43,149.58,7614
20170601|2017-04-28 08:00,28,149.58,149.83,149.56,149.76,7909
20170601|2017-04-28 08:30,28,149.77,149.89,149.74,149.85,7076
20170601|2017-04-28 09:00,28,149.85,149.95,149.85,149.92,6639
20170601|2017-04-28 09:30,28,149.93,149.99,149.83,149.95,8634
20170601|2017-04-28 10:00,28,149.94,149.98,149.78,149.82,15680
20170601|2017-04-28 10:30,28,149.83,149.94,149.8,149.91,4239
20170601|2017-04-28 11:00,28,149.91,149.91,149.81,149.82,1046
20170601|2017-04-28 11:30,28,149.81,149.84,149.78,149.82,591
20170601|2017-04-28 12:00,28,149.85,149.85,149.85,149.85,2
20170601|2017-05-02 01:00,2,150.08,150.08,149.76,149.86,1240
20170601|2017-05-02 01:30,2,149.87,149.91,149.6,149.62,1820
20170601|2017-05-02 02:00,2,149.62,149.8,149.61,149.66,3028
20170601|2017-05-02 02:30,2,149.65,149.75,149.62,149.73,2881
20170601|2017-05-02 03:00,2,149.74,149.84,149.74,149.8,2745
20170601|2017-05-02 03:30,2,149.79,149.85,149.78,149.79,3450
20170601|2017-05-02 04:00,2,149.79,149.85,149.69,149.71,4669
20170601|2017-05-02 04:30,2,149.7,149.76,149.67,149.71,4333
20170601|2017-05-02 05:00,2,149.71,149.74,149.61,149.67,4497
20170601|2017-05-02 05:30,2,149.66,149.73,149.63,149.7,2223
20170601|2017-05-02 06:00,2,149.69,149.73,149.63,149.71,2307
20170601|2017-05-02 06:30,2,149.71,149.81,149.71,149.79,3379
20170601|2017-05-02 07:00,2,149.79,149.86,149.74,149.81,4970
20170601|2017-05-02 07:30,2,149.81,149.9,149.78,149.88,5410
20170601|2017-05-02 08:00,2,149.88,149.95,149.76,149.93,3694
20170601|2017-05-02 08:30,2,149.93,150.06,149.92,150.05,6167
20170601|2017-05-02 09:00,2,150.05,150.08,149.99,150.04,4432
20170601|2017-05-02 09:30,2,150.04,150.07,149.98,150.05,5481
20170601|2017-05-02 10:00,2,150.06,150.08,150.01,150.06,4605
20170601|2017-05-02 10:30,2,150.05,150.08,149.98,150.07,3462
20170601|2017-05-02 11:00,2,150.07,150.07,150.01,150.02,1726
20170601|2017-05-02 11:30,2,150.02,150.07,149.99,150.06,882
20170601|2017-05-03 01:00,3,150.01,150.13,149.98,150.03,2408
20170601|2017-05-03 01:30,3,150.02,150.07,149.94,150.02,1851
20170601|2017-05-03 02:00,3,150.03,150.22,149.96,150.21,4141
20170601|2017-05-03 02:30,3,150.21,150.22,150.14,150.17,3870
20170601|2017-05-03 03:00,3,150.17,150.17,150.11,150.16,4097
20170601|2017-05-03 03:30,3,150.15,150.18,150.04,150.09,4611
20170601|2017-05-03 04:00,3,150.09,150.12,150.02,150.06,2716
20170601|2017-05-03 04:30,3,150.08,150.16,150.05,150.13,2078
20170601|2017-05-03 05:00,3,150.13,150.17,150.09,150.16,3571
20170601|2017-05-03 05:30,3,150.16,150.18,150.11,150.13,3463
20170601|2017-05-03 06:00,3,150.14,150.16,150.1,150.11,1782
20170601|2017-05-03 06:30,3,150.11,150.17,150.11,150.15,2202
20170601|2017-05-03 07:00,3,150.16,150.31,150.16,150.21,8485
20170601|2017-05-03 07:30,3,150.21,150.24,150.1,150.16,5764
20170601|2017-05-03 08:00,3,150.16,150.24,150.1,150.23,5193
20170601|2017-05-03 08:30,3,150.23,150.31,150.21,150.24,7955
20170601|2017-05-03 09:00,3,150.24,150.26,150.1,150.16,7616
20170601|2017-05-03 09:30,3,150.17,150.28,150.1,150.19,6285
20170601|2017-05-03 10:00,3,150.18,150.19,150.08,150.12,7132
20170601|2017-05-03 10:30,3,150.13,150.18,150.13,150.15,2711
20170601|2017-05-03 11:00,3,150.16,150.17,150.14,150.15,654
20170601|2017-05-03 11:30,3,150.15,150.17,150.13,150.13,362
20170601|2017-05-04 01:00,4,150.01,150.09,149.95,150.01,3631
20170601|2017-05-04 01:30,4,150.01,150.05,149.96,149.98,2358
20170601|2017-05-04 02:00,4,149.98,150.03,149.86,149.91,7920
20170601|2017-05-04 02:30,4,149.91,149.93,149.81,149.9,9972
20170601|2017-05-04 03:00,4,149.91,149.96,149.83,149.92,12373
20170601|2017-05-04 03:30,4,149.93,150,149.84,149.96,32432
20170601|2017-05-04 04:00,4,149.96,150,149.87,149.87,7868
20170601|2017-05-04 04:30,4,149.86,149.9,149.78,149.8,9632
20170601|2017-05-04 05:00,4,149.8,149.9,149.78,149.84,8497
20170601|2017-05-04 05:30,4,149.84,149.9,149.79,149.84,5186
20170601|2017-05-04 06:00,4,149.85,149.94,149.83,149.94,4137
20170601|2017-05-04 06:30,4,149.93,149.99,149.92,149.95,4859
20170601|2017-05-04 07:00,4,149.95,150.05,149.94,150.04,5350
20170601|2017-05-04 07:30,4,150.04,150.04,149.86,149.86,9528
20170601|2017-05-04 08:00,4,149.86,149.94,149.86,149.93,9437
20170601|2017-05-04 08:30,4,149.94,149.98,149.86,149.98,6198
20170601|2017-05-04 09:00,4,149.98,150.05,149.93,150.02,5273
20170601|2017-05-04 09:30,4,150.03,150.03,149.84,149.85,7856
20170601|2017-05-04 10:00,4,149.85,149.98,149.85,149.95,6137
20170601|2017-05-04 10:30,4,149.95,149.97,149.9,149.95,2990
20170601|2017-05-04 11:00,4,149.95,149.99,149.91,149.96,2429
20170601|2017-05-04 11:30,4,149.95,150,149.95,149.95,899
20170601|2017-05-05 01:00,5,149.94,150.06,149.88,150.02,3026
20170601|2017-05-05 01:30,5,150.02,150.15,149.98,150.1,3737
20170601|2017-05-05 02:00,5,150.09,150.18,149.99,150,5829
20170601|2017-05-05 02:30,5,149.99,150.03,149.9,149.96,5485
20170601|2017-05-05 03:00,5,149.96,150.03,149.92,150.02,5123
20170601|2017-05-05 03:30,5,150.02,150.15,150.02,150.14,4202
20170601|2017-05-05 04:00,5,150.14,150.14,150,150.04,5457
20170601|2017-05-05 04:30,5,150.03,150.06,149.98,150.01,7623
20170601|2017-05-05 05:00,5,150.01,150.06,149.99,150.01,6454
20170601|2017-05-05 05:30,5,150.01,150.05,149.94,150,7129
20170601|2017-05-05 06:00,5,149.99,150.02,149.95,150.01,4810
20170601|2017-05-05 06:30,5,150.01,150.01,149.88,149.9,3209
20170601|2017-05-05 07:00,5,149.9,149.94,149.85,149.89,8320
20170601|2017-05-05 07:30,5,149.89,150.03,149.83,149.89,10527
20170601|2017-05-05 08:00,5,149.89,149.93,149.81,149.82,14535
20170601|2017-05-05 08:30,5,149.81,149.93,149.77,149.83,9056
20170601|2017-05-05 09:00,5,149.84,149.84,149.68,149.78,5323
20170601|2017-05-05 09:30,5,149.79,149.91,149.76,149.85,5294
20170601|2017-05-05 10:00,5,149.84,149.85,149.7,149.77,8803
20170601|2017-05-05 10:30,5,149.77,149.8,149.75,149.77,3855
20170601|2017-05-05 11:00,5,149.77,149.79,149.69,149.7,2478
20170601|2017-05-05 11:30,5,149.7,149.84,149.7,149.84,2047
20170601|2017-05-08 01:00,8,149.8,149.92,149.71,149.72,6408
20170601|2017-05-08 01:30,8,149.73,149.87,149.62,149.74,6333
20170601|2017-05-08 02:00,8,149.74,149.9,149.72,149.8,6560
20170601|2017-05-08 02:30,8,149.79,149.89,149.73,149.88,8564
20170601|2017-05-08 03:00,8,149.88,149.9,149.77,149.78,4540
20170601|2017-05-08 03:30,8,149.78,149.89,149.76,149.88,4875
20170601|2017-05-08 04:00,8,149.88,150.1,149.88,150.07,9269
20170601|2017-05-08 04:30,8,150.07,150.3,150.05,150.19,6680
20170601|2017-05-08 05:00,8,150.18,150.26,150.16,150.21,4876
20170601|2017-05-08 05:30,8,150.21,150.3,150.15,150.16,5625
20170601|2017-05-08 06:00,8,150.16,150.18,150.11,150.17,4171
20170601|2017-05-08 06:30,8,150.17,150.26,150.15,150.19,3756
20170601|2017-05-08 07:00,8,150.19,150.22,150.14,150.14,4000
20170601|2017-05-08 07:30,8,150.14,150.15,149.94,149.94,9296
20170601|2017-05-08 08:00,8,149.95,150.03,149.94,149.99,4775
20170601|2017-05-08 08:30,8,149.99,150,149.89,149.97,5879
20170601|2017-05-08 09:00,8,149.97,149.98,149.89,149.93,5014
20170601|2017-05-08 09:30,8,149.94,149.94,149.83,149.86,2897
20170601|2017-05-08 10:00,8,149.85,149.9,149.81,149.85,5719
20170601|2017-05-08 10:30,8,149.85,149.86,149.79,149.84,2719
20170601|2017-05-08 11:00,8,149.83,149.83,149.78,149.82,446
20170601|2017-05-08 11:30,8,149.82,149.82,149.74,149.8,205
20170601|2017-05-09 01:00,9,149.78,149.8,149.64,149.66,2176
20170601|2017-05-09 01:30,9,149.64,149.66,149.52,149.63,2651
20170601|2017-05-09 02:00,9,149.63,149.64,149.42,149.5,6557
20170601|2017-05-09 02:30,9,149.5,149.65,149.49,149.54,10326
20170601|2017-05-09 03:00,9,149.54,149.55,149.43,149.47,6455
20170601|2017-05-09 03:30,9,149.47,149.51,149.41,149.46,5301
20170601|2017-05-09 04:00,9,149.45,149.6,149.44,149.56,6267
20170601|2017-05-09 04:30,9,149.56,149.64,149.51,149.54,7068
20170601|2017-05-09 05:00,9,149.53,149.61,149.53,149.56,4211
20170601|2017-05-09 05:30,9,149.56,149.56,149.44,149.49,3941
20170601|2017-05-09 06:00,9,149.48,149.62,149.48,149.56,3103
20170601|2017-05-09 06:30,9,149.57,149.6,149.54,149.59,3350
20170601|2017-05-09 07:00,9,149.59,149.61,149.52,149.52,7260
20170601|2017-05-09 07:30,9,149.53,149.53,149.32,149.36,8672
20170601|2017-05-09 08:00,9,149.36,149.45,149.33,149.35,6324
20170601|2017-05-09 08:30,9,149.35,149.45,149.31,149.42,5992
20170601|2017-05-09 09:00,9,149.42,149.44,149.38,149.42,4062
20170601|2017-05-09 09:30,9,149.42,149.52,149.4,149.51,6264
20170601|2017-05-09 10:00,9,149.51,149.6,149.48,149.57,8635
20170601|2017-05-09 10:30,9,149.56,149.59,149.55,149.57,3284
20170601|2017-05-09 11:00,9,149.56,149.66,149.55,149.61,779
20170601|2017-05-09 11:30,9,149.61,149.65,149.6,149.62,744
20170601|2017-05-09 12:00,9,149.6,149.6,149.6,149.6,3
20170601|2017-05-10 01:00,10,149.62,149.77,149.6,149.64,1939
20170601|2017-05-10 01:30,10,149.63,149.64,149.54,149.62,2362
20170601|2017-05-10 02:00,10,149.61,149.69,149.56,149.69,4091
20170601|2017-05-10 02:30,10,149.68,149.84,149.66,149.79,4785
20170601|2017-05-10 03:00,10,149.8,150.04,149.79,149.9,13258
20170601|2017-05-10 03:30,10,149.9,149.95,149.82,149.93,6573
20170601|2017-05-10 04:00,10,149.94,149.95,149.77,149.82,4031
20170601|2017-05-10 04:30,10,149.82,149.96,149.82,149.92,3291
20170601|2017-05-10 05:00,10,149.93,149.97,149.88,149.93,3869
20170601|2017-05-10 05:30,10,149.94,150.12,149.94,150.02,4784
20170601|2017-05-10 06:00,10,150.02,150.16,149.97,150.06,4057
20170601|2017-05-10 06:30,10,150.06,150.09,149.97,149.99,3095
20170601|2017-05-10 07:00,10,149.99,150.02,149.9,149.92,2792
20170601|2017-05-10 07:30,10,149.92,150.02,149.9,150,4965
20170601|2017-05-10 08:00,10,149.99,150.06,149.99,150,5916
20170601|2017-05-10 08:30,10,150.01,150.06,149.96,150.02,5312
20170601|2017-05-10 09:00,10,150.01,150.01,149.94,150,4004
20170601|2017-05-10 09:30,10,149.99,150,149.94,149.96,5268
20170601|2017-05-10 10:00,10,149.97,149.99,149.86,149.86,4766
20170601|2017-05-10 10:30,10,149.86,149.91,149.86,149.86,2365
20170601|2017-05-10 11:00,10,149.87,149.88,149.74,149.76,2213
20170601|2017-05-10 11:30,10,149.77,149.78,149.72,149.77,645
20170601|2017-05-11 01:00,11,149.68,149.68,149.58,149.61,1573
20170601|2017-05-11 01:30,11,149.61,149.66,149.58,149.65,1652
20170601|2017-05-11 02:00,11,149.65,149.68,149.6,149.62,3333
20170601|2017-05-11 02:30,11,149.62,149.62,149.43,149.58,8869
20170601|2017-05-11 03:00,11,149.58,149.64,149.5,149.51,7445
20170601|2017-05-11 03:30,11,149.51,149.55,149.48,149.5,6723
20170601|2017-05-11 04:00,11,149.5,149.64,149.48,149.6,8083
20170601|2017-05-11 04:30,11,149.6,149.69,149.55,149.62,3051
20170601|2017-05-11 05:00,11,149.63,149.78,149.63,149.77,3714
20170601|2017-05-11 05:30,11,149.77,149.8,149.71,149.71,4099
20170601|2017-05-11 06:00,11,149.72,149.74,149.62,149.62,2916
20170601|2017-05-11 06:30,11,149.61,149.71,149.57,149.69,4726
20170601|2017-05-11 07:00,11,149.69,149.71,149.56,149.61,6911
20170601|2017-05-11 07:30,11,149.61,149.61,149.46,149.49,8416
20170601|2017-05-11 08:00,11,149.48,149.49,149.36,149.42,7813
20170601|2017-05-11 08:30,11,149.41,149.53,149.39,149.48,8514
20170601|2017-05-11 09:00,11,149.49,149.65,149.46,149.59,10273
20170601|2017-05-11 09:30,11,149.58,149.64,149.55,149.58,6151
20170601|2017-05-11 10:00,11,149.58,149.58,149.37,149.42,8371
20170601|2017-05-11 10:30,11,149.42,149.52,149.41,149.49,1561
20170601|2017-05-11 11:00,11,149.48,149.51,149.47,149.51,515
20170601|2017-05-11 11:30,11,149.5,149.54,149.48,149.54,687
20170601|2017-05-12 01:00,12,149.55,149.65,149.55,149.57,1129
20170601|2017-05-12 01:30,12,149.58,149.58,149.5,149.57,1233
20170601|2017-05-12 02:00,12,149.57,149.77,149.54,149.72,5065
20170601|2017-05-12 02:30,12,149.72,149.8,149.65,149.72,4020
20170601|2017-05-12 03:00,12,149.72,149.78,149.7,149.71,4815
20170601|2017-05-12 03:30,12,149.71,149.77,149.7,149.73,3211
20170601|2017-05-12 04:00,12,149.74,149.75,149.7,149.7,4357
20170601|2017-05-12 04:30,12,149.71,149.72,149.64,149.72,4913
20170601|2017-05-12 05:00,12,149.72,149.77,149.66,149.67,2582
20170601|2017-05-12 05:30,12,149.66,149.67,149.6,149.63,1832
20170601|2017-05-12 06:00,12,149.63,149.67,149.6,149.6,1561
20170601|2017-05-12 06:30,12,149.61,149.62,149.56,149.62,1645
20170601|2017-05-12 07:00,12,149.62,149.71,149.6,149.7,4319
20170601|2017-05-12 07:30,12,149.71,149.88,149.71,149.81,6975
20170601|2017-05-12 08:00,12,149.82,149.84,149.63,149.72,9308
20170601|2017-05-12 08:30,12,149.72,149.89,149.71,149.83,4715
20170601|2017-05-12 09:00,12,149.83,149.85,149.75,149.8,4732
20170601|2017-05-12 09:30,12,149.8,150,149.79,149.96,5397
20170601|2017-05-12 10:00,12,149.97,149.97,149.88,149.93,8974
20170601|2017-05-12 10:30,12,149.93,149.98,149.9,149.92,1968
20170601|2017-05-12 11:00,12,149.92,149.94,149.9,149.91,458
20170601|2017-05-12 11:30,12,149.91,149.96,149.91,149.92,563
20170601|2017-05-15 01:00,15,149.8,149.88,149.75,149.78,1163
20170601|2017-05-15 01:30,15,149.77,149.8,149.76,149.76,2428
20170601|2017-05-15 02:00,15,149.77,149.78,149.66,149.7,4753
20170601|2017-05-15 02:30,15,149.7,149.76,149.65,149.73,4572
20170601|2017-05-15 03:00,15,149.72,149.75,149.65,149.65,3423
20170601|2017-05-15 03:30,15,149.65,149.72,149.61,149.68,5445
20170601|2017-05-15 04:00,15,149.68,149.82,149.67,149.8,4113
20170601|2017-05-15 04:30,15,149.8,149.89,149.76,149.86,3898
20170601|2017-05-15 05:00,15,149.86,149.9,149.81,149.87,3127
20170601|2017-05-15 05:30,15,149.87,149.88,149.6,149.61,14999
20170601|2017-05-15 06:00,15,149.6,149.63,149.5,149.54,6214
20170601|2017-05-15 06:30,15,149.54,149.6,149.51,149.55,4237
20170601|2017-05-15 07:00,15,149.55,149.61,149.53,149.58,4197
20170601|2017-05-15 07:30,15,149.57,149.67,149.57,149.65,4062
20170601|2017-05-15 08:00,15,149.65,149.67,149.53,149.56,3986
20170601|2017-05-15 08:30,15,149.56,149.57,149.44,149.46,6011
20170601|2017-05-15 09:00,15,149.47,149.48,149.4,149.43,6389
20170601|2017-05-15 09:30,15,149.43,149.49,149.41,149.43,4871
20170601|2017-05-15 10:00,15,149.43,149.45,149.37,149.45,6489
20170601|2017-05-15 10:30,15,149.45,149.52,149.45,149.49,2345
20170601|2017-05-15 11:00,15,149.5,149.53,149.48,149.5,940
20170601|2017-05-15 11:30,15,149.5,149.53,149.48,149.5,569
20170601|2017-05-16 01:00,16,149.62,149.62,149.46,149.46,1053
20170601|2017-05-16 01:30,16,149.47,149.52,149.43,149.49,3164
20170601|2017-05-16 02:00,16,149.49,149.49,149.32,149.49,6981
20170601|2017-05-16 02:30,16,149.5,149.55,149.45,149.47,9612
20170601|2017-05-16 03:00,16,149.47,149.57,149.45,149.48,6684
20170601|2017-05-16 03:30,16,149.48,149.48,149.36,149.37,6806
20170601|2017-05-16 04:00,16,149.38,149.48,149.36,149.46,4869
20170601|2017-05-16 04:30,16,149.46,149.5,149.41,149.47,4728
20170601|2017-05-16 05:00,16,149.47,149.48,149.38,149.44,4964
20170601|2017-05-16 05:30,16,149.44,149.54,149.43,149.44,5580
20170601|2017-05-16 06:00,16,149.44,149.53,149.4,149.51,4730
20170601|2017-05-16 06:30,16,149.51,149.51,149.38,149.4,4846
20170601|2017-05-16 07:00,16,149.4,149.42,149.33,149.36,5312
20170601|2017-05-16 07:30,16,149.37,149.47,149.36,149.45,6603
20170601|2017-05-16 08:00,16,149.44,149.52,149.44,149.51,7598
20170601|2017-05-16 08:30,16,149.5,149.63,149.49,149.58,7911
20170601|2017-05-16 09:00,16,149.57,149.62,149.51,149.58,7584
20170601|2017-05-16 09:30,16,149.58,149.61,149.51,149.55,22596
20170601|2017-05-16 10:00,16,149.55,149.57,149.42,149.44,20085
20170601|2017-05-16 10:30,16,149.44,149.47,149.33,149.39,6402
20170601|2017-05-16 11:00,16,149.39,149.41,149.33,149.34,1273
20170601|2017-05-16 11:30,16,149.33,149.35,149.3,149.31,957
20170601|2017-05-17 01:00,17,149.63,149.8,149.56,149.75,4925
20170601|2017-05-17 01:30,17,149.75,149.88,149.75,149.81,3732
20170601|2017-05-17 02:00,17,149.8,149.87,149.71,149.71,6609
20170601|2017-05-17 02:30,17,149.71,149.76,149.66,149.71,5384
20170601|2017-05-17 03:00,17,149.71,149.77,149.7,149.73,5004
20170601|2017-05-17 03:30,17,149.73,149.77,149.65,149.67,4263
20170601|2017-05-17 04:00,17,149.66,149.69,149.57,149.58,6066
20170601|2017-05-17 04:30,17,149.57,149.68,149.57,149.67,4933
20170601|2017-05-17 05:00,17,149.68,149.83,149.68,149.71,6061
20170601|2017-05-17 05:30,17,149.7,149.7,149.57,149.6,4225
20170601|2017-05-17 06:00,17,149.61,149.66,149.56,149.63,1927
20170601|2017-05-17 06:30,17,149.63,149.68,149.57,149.57,3052
20170601|2017-05-17 07:00,17,149.57,149.67,149.56,149.62,2922
20170601|2017-05-17 07:30,17,149.62,149.89,149.62,149.89,6892
20170601|2017-05-17 08:00,17,149.9,150.01,149.84,149.91,14426
20170601|2017-05-17 08:30,17,149.92,149.97,149.84,149.9,10144
20170601|2017-05-17 09:00,17,149.91,149.96,149.85,149.94,7748
20170601|2017-05-17 09:30,17,149.94,150.09,149.93,150.05,4306
20170601|2017-05-17 10:00,17,150.05,150.08,149.94,149.99,5775
20170601|2017-05-17 10:30,17,149.98,150.12,149.97,150.06,3781
20170601|2017-05-17 11:00,17,150.06,150.2,150.06,150.2,1244
20170601|2017-05-17 11:30,17,150.19,150.21,150.16,150.19,542
20170601|2017-05-17 12:00,17,150.18,150.18,150.18,150.18,6
20170601|2017-05-18 01:00,18,150.25,150.26,150.05,150.1,1910
20170601|2017-05-18 01:30,18,150.11,150.19,150.04,150.12,2875
20170601|2017-05-18 02:00,18,150.13,150.16,150.04,150.08,4973
20170601|2017-05-18 02:30,18,150.08,150.26,150.08,150.22,7005
20170601|2017-05-18 03:00,18,150.22,150.37,150.19,150.33,8158
20170601|2017-05-18 03:30,18,150.34,150.48,150.27,150.41,10998
20170601|2017-05-18 04:00,18,150.42,150.63,150.42,150.59,11362
20170601|2017-05-18 04:30,18,150.59,150.61,150.48,150.53,16780
20170601|2017-05-18 05:00,18,150.53,150.54,150.45,150.52,11933
20170601|2017-05-18 05:30,18,150.52,150.65,150.5,150.59,6852
20170601|2017-05-18 06:00,18,150.59,150.63,150.49,150.51,4477
20170601|2017-05-18 06:30,18,150.52,150.68,150.5,150.64,6283
20170601|2017-05-18 07:00,18,150.64,150.8,150.6,150.73,8754
20170601|2017-05-18 07:30,18,150.73,150.76,150.64,150.67,7460
20170601|2017-05-18 08:00,18,150.67,150.7,150.58,150.64,8571
20170601|2017-05-18 08:30,18,150.65,150.68,150.54,150.56,6754
20170601|2017-05-18 09:00,18,150.55,150.6,150.46,150.48,6061
20170601|2017-05-18 09:30,18,150.47,150.58,150.42,150.47,7992
20170601|2017-05-18 10:00,18,150.47,150.52,150.41,150.48,6554
20170601|2017-05-18 10:30,18,150.47,150.56,150.46,150.52,2703
20170601|2017-05-18 11:00,18,150.52,150.63,150.51,150.58,862
20170601|2017-05-18 11:30,18,150.57,150.71,150.57,150.71,718
20170601|2017-05-19 01:00,19,150.58,150.62,150.49,150.49,2472
20170601|2017-05-19 01:30,19,150.49,150.58,150.47,150.52,1944
20170601|2017-05-19 02:00,19,150.53,150.57,150.42,150.51,4936
20170601|2017-05-19 02:30,19,150.52,150.57,150.51,150.57,3472
20170601|2017-05-19 03:00,19,150.57,150.61,150.53,150.53,4579
20170601|2017-05-19 03:30,19,150.53,150.6,150.5,150.54,4693
20170601|2017-05-19 04:00,19,150.54,150.58,150.52,150.53,3725
20170601|2017-05-19 04:30,19,150.52,150.57,150.47,150.52,4787
20170601|2017-05-19 05:00,19,150.53,150.56,150.42,150.47,3349
20170601|2017-05-19 05:30,19,150.47,150.53,150.46,150.48,2420
20170601|2017-05-19 06:00,19,150.48,150.5,150.41,150.45,2578
20170601|2017-05-19 06:30,19,150.46,150.47,150.39,150.43,2387
20170601|2017-05-19 07:00,19,150.43,150.52,150.43,150.48,2569
20170601|2017-05-19 07:30,19,150.49,150.54,150.48,150.5,1909
20170601|2017-05-19 08:00,19,150.5,150.56,150.45,150.47,4191
20170601|2017-05-19 08:30,19,150.47,150.48,150.4,150.45,4117
20170601|2017-05-19 09:00,19,150.45,150.51,150.37,150.39,3080
20170601|2017-05-19 09:30,19,150.39,150.45,150.39,150.45,2033
20170601|2017-05-19 10:00,19,150.44,150.52,150.42,150.48,4804
20170601|2017-05-19 10:30,19,150.49,150.51,150.47,150.51,2592
20170601|2017-05-19 11:00,19,150.51,150.51,150.35,150.38,1205
20170601|2017-05-19 11:30,19,150.37,150.44,150.35,150.44,299
20170601|2017-05-22 01:00,22,150.44,150.5,150.37,150.47,1607
20170601|2017-05-22 01:30,22,150.46,150.53,150.42,150.51,1372
20170601|2017-05-22 02:00,22,150.51,150.57,150.46,150.57,2860
20170601|2017-05-22 02:30,22,150.57,150.61,150.44,150.44,3120
20170601|2017-05-22 03:00,22,150.44,150.53,150.38,150.47,3710
20170601|2017-05-22 03:30,22,150.48,150.49,150.29,150.34,5371
20170601|2017-05-22 04:00,22,150.33,150.35,150.24,150.24,5578
20170601|2017-05-22 04:30,22,150.24,150.26,150.07,150.09,5890
20170601|2017-05-22 05:00,22,150.08,150.08,149.91,149.93,11234
20170601|2017-05-22 05:30,22,149.93,149.98,149.87,149.96,4616
20170601|2017-05-22 06:00,22,149.97,149.97,149.89,149.91,3121
20170601|2017-05-22 06:30,22,149.92,150.01,149.91,150.01,2710
20170601|2017-05-22 07:00,22,150,150.03,149.9,149.98,5050
20170601|2017-05-22 07:30,22,149.98,150.06,149.98,150.03,3884
20170601|2017-05-22 08:00,22,150.02,150.05,149.99,150.02,2925
20170601|2017-05-22 08:30,22,150.02,150.05,149.92,150.04,5434
20170601|2017-05-22 09:00,22,150.05,150.12,150.03,150.07,4915
20170601|2017-05-22 09:30,22,150.07,150.15,150.05,150.12,3880
20170601|2017-05-22 10:00,22,150.13,150.18,150.05,150.08,5418
20170601|2017-05-22 10:30,22,150.08,150.11,150.07,150.11,1554
20170601|2017-05-22 11:00,22,150.1,150.16,150.1,150.16,607
20170601|2017-05-22 11:30,22,150.17,150.27,150.15,150.27,2348
20170601|2017-05-22 12:00,22,150.22,150.22,150.22,150.22,6
20170601|2017-05-23 01:00,23,150.38,150.44,150.31,150.36,2104
20170601|2017-05-23 01:30,23,150.37,150.46,150.35,150.41,2227
20170601|2017-05-23 02:00,23,150.42,150.47,150.26,150.27,5841
20170601|2017-05-23 02:30,23,150.27,150.28,150.16,150.23,5971
20170601|2017-05-23 03:00,23,150.23,150.27,150.07,150.07,3865
20170601|2017-05-23 03:30,23,150.07,150.12,150.05,150.12,4357
20170601|2017-05-23 04:00,23,150.11,150.12,150.01,150.04,5968
20170601|2017-05-23 04:30,23,150.04,150.05,149.99,150.03,4519
20170601|2017-05-23 05:00,23,150.04,150.09,150,150.08,2586
20170601|2017-05-23 05:30,23,150.08,150.17,150.07,150.15,4072
20170601|2017-05-23 06:00,23,150.14,150.15,150.1,150.1,2042
20170601|2017-05-23 06:30,23,150.1,150.19,150.1,150.18,2986
20170601|2017-05-23 07:00,23,150.18,150.2,150.1,150.12,3512
20170601|2017-05-23 07:30,23,150.12,150.17,150.09,150.1,3104
20170601|2017-05-23 08:00,23,150.1,150.3,150.1,150.27,5251
20170601|2017-05-23 08:30,23,150.27,150.29,150.18,150.26,5634
20170601|2017-05-23 09:00,23,150.26,150.3,150.22,150.24,6025
20170601|2017-05-23 09:30,23,150.25,150.28,150.21,150.24,6027
20170601|2017-05-23 10:00,23,150.24,150.25,150.16,150.17,6540
20170601|2017-05-23 10:30,23,150.17,150.2,150.11,150.14,2828
20170601|2017-05-23 11:00,23,150.14,150.18,150.13,150.18,607
20170601|2017-05-23 11:30,23,150.18,150.18,150.14,150.15,307
20170601|2017-05-24 01:00,24,150.13,150.21,150.12,150.14,1368
20170601|2017-05-24 01:30,24,150.15,150.17,150.07,150.13,1716
20170601|2017-05-24 02:00,24,150.13,150.21,150.11,150.16,2791
20170601|2017-05-24 02:30,24,150.17,150.32,150.16,150.29,5366
20170601|2017-05-24 03:00,24,150.29,150.34,150.26,150.27,3223
20170601|2017-05-24 03:30,24,150.27,150.36,150.26,150.35,4360
20170601|2017-05-24 04:00,24,150.35,150.38,150.32,150.33,3271
20170601|2017-05-24 04:30,24,150.33,150.46,150.3,150.44,4637
20170601|2017-05-24 05:00,24,150.44,150.45,150.36,150.36,4421
20170601|2017-05-24 05:30,24,150.35,150.41,150.31,150.37,3676
20170601|2017-05-24 06:00,24,150.36,150.41,150.33,150.36,2665
20170601|2017-05-24 06:30,24,150.35,150.38,150.34,150.35,3927
20170601|2017-05-24 07:00,24,150.36,150.39,150.34,150.39,4480
20170601|2017-05-24 07:30,24,150.39,150.42,150.3,150.32,4441
20170601|2017-05-24 08:00,24,150.31,150.34,150.26,150.27,5011
20170601|2017-05-24 08:30,24,150.27,150.32,150.21,150.22,5937
20170601|2017-05-24 09:00,24,150.22,150.29,150.19,150.21,6506
20170601|2017-05-24 09:30,24,150.21,150.21,150.14,150.15,4566
20170601|2017-05-24 10:00,24,150.15,150.19,150.11,150.19,4534
20170601|2017-05-24 10:30,24,150.17,150.22,150.17,150.21,1273
20170601|2017-05-24 11:00,24,150.21,150.24,150.2,150.24,380
20170601|2017-05-24 11:30,24,150.24,150.28,150.24,150.25,471
20170601|2017-05-25 01:00,25,150.47,150.52,150.38,150.42,1836
20170601|2017-05-25 01:30,25,150.42,150.57,150.42,150.51,2667
20170601|2017-05-25 02:00,25,150.51,150.57,150.48,150.53,4469
20170601|2017-05-25 02:30,25,150.53,150.55,150.43,150.53,3859
20170601|2017-05-25 03:00,25,150.53,150.65,150.53,150.58,5242
20170601|2017-05-25 03:30,25,150.58,150.64,150.55,150.58,4204
20170601|2017-05-25 04:00,25,150.58,150.63,150.57,150.58,2497
20170601|2017-05-25 04:30,25,150.59,150.63,150.57,150.61,2087
20170601|2017-05-25 05:00,25,150.61,150.61,150.52,150.53,3229
20170601|2017-05-25 05:30,25,150.54,150.55,150.48,150.53,2145
20170601|2017-05-25 06:00,25,150.53,150.59,150.53,150.59,1678
20170601|2017-05-25 06:30,25,150.6,150.68,150.58,150.66,3753
20170601|2017-05-25 07:00,25,150.65,150.72,150.62,150.7,3841
20170601|2017-05-25 07:30,25,150.69,150.7,150.59,150.65,4162
20170601|2017-05-25 08:00,25,150.65,150.68,150.57,150.63,2912
20170601|2017-05-25 08:30,25,150.62,150.75,150.59,150.69,4521
20170601|2017-05-25 09:00,25,150.69,150.74,150.66,150.66,2621
20170601|2017-05-25 09:30,25,150.67,150.67,150.61,150.65,2260
20170601|2017-05-25 10:00,25,150.65,150.73,150.59,150.72,5405
20170601|2017-05-25 10:30,25,150.71,150.82,150.7,150.74,2896
20170601|2017-05-25 11:00,25,150.74,150.78,150.74,150.77,378
20170601|2017-05-25 11:30,25,150.77,150.77,150.73,150.74,286
20170601|2017-05-26 01:00,26,150.92,150.92,150.72,150.75,1262
20170601|2017-05-26 01:30,26,150.75,150.75,150.68,150.71,645
20170601|2017-05-26 02:00,26,150.7,150.77,150.65,150.66,3219
20170601|2017-05-26 02:30,26,150.65,150.68,150.63,150.65,2121
20170601|2017-05-26 03:00,26,150.64,150.83,150.64,150.83,4589
20170601|2017-05-26 03:30,26,150.84,150.91,150.83,150.88,7169
20170601|2017-05-26 04:00,26,150.89,150.98,150.88,150.92,6438
20170601|2017-05-26 04:30,26,150.92,150.99,150.91,150.94,3995
20170601|2017-05-26 05:00,26,150.93,151.03,150.92,150.99,5963
20170601|2017-05-26 05:30,26,150.99,151.04,150.97,151.04,3964
20170601|2017-05-26 06:00,26,151.03,151.12,151.01,151.11,2817
20170601|2017-05-26 06:30,26,151.11,151.14,151.07,151.12,3419
20170601|2017-05-26 07:00,26,151.11,151.2,151.11,151.13,5319
20170601|2017-05-26 07:30,26,151.15,151.16,151.08,151.12,3560
20170601|2017-05-26 08:00,26,151.11,151.12,150.99,151.01,2853
20170601|2017-05-26 08:30,26,151.01,151.08,151,151.06,2794
20170601|2017-05-26 09:00,26,151.06,151.11,151.04,151.11,2768
20170601|2017-05-26 09:30,26,151.11,151.12,151.06,151.1,4154
20170601|2017-05-26 10:00,26,151.09,151.16,151.05,151.12,4145
20170601|2017-05-26 10:30,26,151.13,151.17,151.12,151.14,1841
20170601|2017-05-26 11:00,26,151.14,151.17,151.09,151.09,372
20170601|2017-05-26 11:30,26,151.09,151.11,151.05,151.05,500
20170601|2017-05-26 12:00,26,151.05,151.05,151.05,151.05,1
20170601|2017-05-29 01:00,29,151.16,151.16,150.98,151,843
20170601|2017-05-29 01:30,29,151,151.03,150.96,151.03,665
20170601|2017-05-29 02:00,29,151.03,151.08,150.94,150.95,1551
20170601|2017-05-29 02:30,29,150.95,150.96,150.89,150.91,1810
20170601|2017-05-29 03:00,29,150.9,151.04,150.9,151.04,1703
20170601|2017-05-29 03:30,29,151.04,151.08,151,151.04,2007
20170601|2017-05-29 04:00,29,151.04,151.05,150.99,151.02,1558
20170601|2017-05-29 04:30,29,151.02,151.06,151.01,151.04,1459
20170601|2017-05-29 05:00,29,151.05,151.05,151,151.03,1414
20170601|2017-05-29 05:30,29,151.02,151.03,150.94,150.96,1681
20170601|2017-05-29 06:00,29,150.97,150.98,150.85,150.89,1270
20170601|2017-05-29 06:30,29,150.89,150.98,150.87,150.9,1611
20170601|2017-05-29 07:00,29,150.9,150.95,150.88,150.95,1124
20170601|2017-05-29 07:30,29,150.95,151.06,150.94,151.04,1942
20170601|2017-05-29 08:00,29,151.04,151.2,151,151.19,2678
20170601|2017-05-29 08:30,29,151.2,151.38,151.18,151.37,3143
20170601|2017-05-29 09:00,29,151.37,151.43,151.33,151.34,3152
20170601|2017-05-29 09:30,29,151.33,151.41,151.31,151.39,1868
20170601|2017-05-29 10:00,29,151.39,151.42,151.35,151.38,1374
20170601|2017-05-29 10:30,29,151.38,151.4,151.35,151.36,483
20170601|2017-05-29 11:00,29,151.37,151.38,151.37,151.37,143
20170601|2017-05-29 11:30,29,151.37,151.42,151.37,151.42,149
20170601|2017-05-29 12:00,29,151.37,151.37,151.37,151.37,2
20170601|2017-05-30 01:00,30,151.4,151.45,151.3,151.31,2444
20170601|2017-05-30 01:30,30,151.3,151.36,151.25,151.3,3519
20170601|2017-05-30 02:00,30,151.3,151.39,151.23,151.31,6205
20170601|2017-05-30 02:30,30,151.3,151.31,151.21,151.25,4444
20170601|2017-05-30 03:00,30,151.26,151.41,151.24,151.35,4504
20170601|2017-05-30 03:30,30,151.35,151.4,151.22,151.24,4480
20170601|2017-05-30 04:00,30,151.24,151.37,151.22,151.36,4380
20170601|2017-05-30 04:30,30,151.37,151.39,151.28,151.31,3392
20170601|2017-05-30 05:00,30,151.3,151.32,151.22,151.24,3976
20170601|2017-05-30 05:30,30,151.24,151.25,151.18,151.23,3322
20170601|2017-05-30 06:00,30,151.23,151.28,151.22,151.27,2758
20170601|2017-05-30 06:30,30,151.28,151.37,151.25,151.35,5971
20170601|2017-05-30 07:00,30,151.34,151.41,151.34,151.35,4122
20170601|2017-05-30 07:30,30,151.35,151.46,151.29,151.45,5259
20170601|2017-05-30 08:00,30,151.46,151.53,151.43,151.47,4588
20170601|2017-05-30 08:30,30,151.47,151.48,151.39,151.39,5360
20170601|2017-05-30 09:00,30,151.4,151.44,151.38,151.4,3792
20170601|2017-05-30 09:30,30,151.4,151.47,151.39,151.46,3455
20170601|2017-05-30 10:00,30,151.46,151.5,151.44,151.47,4153
20170601|2017-05-30 10:30,30,151.47,151.53,151.46,151.48,2122
20170601|2017-05-30 11:00,30,151.48,151.51,151.47,151.5,609
20170601|2017-05-30 11:30,30,151.5,151.53,151.49,151.52,228
20170601|2017-05-31 01:00,31,151.49,151.56,151.39,151.53,2279
20170601|2017-05-31 01:30,31,151.53,151.53,151.46,151.5,3676
20170601|2017-05-31 02:00,31,151.49,151.56,151.47,151.5,7808
20170601|2017-05-31 02:30,31,151.5,151.56,151.43,151.45,6175
20170601|2017-05-31 03:00,31,151.45,151.54,151.42,151.52,4113
20170601|2017-05-31 03:30,31,151.52,151.6,151.5,151.56,8126
20170601|2017-05-31 04:00,31,151.56,151.66,151.54,151.61,5807
20170601|2017-05-31 04:30,31,151.61,151.73,151.6,151.7,9096
20170601|2017-05-31 05:00,31,151.71,151.76,151.7,151.73,3788
20170601|2017-05-31 05:30,31,151.73,151.75,151.67,151.68,4017
20170601|2017-05-31 06:00,31,151.69,151.71,151.67,151.68,2970
20170601|2017-05-31 06:30,31,151.68,151.72,151.61,151.63,3851
20170601|2017-05-31 07:00,31,151.62,151.73,151.61,151.71,4114
20170601|2017-05-31 07:30,31,151.71,151.75,151.65,151.65,6171
20170601|2017-05-31 08:00,31,151.65,151.71,151.62,151.71,5789
20170601|2017-05-31 08:30,31,151.71,151.78,151.7,151.77,5541
20170601|2017-05-31 09:00,31,151.77,151.79,151.71,151.76,5543
20170601|2017-05-31 09:30,31,151.76,151.78,151.59,151.62,11844
20170601|2017-05-31 10:00,31,151.63,151.64,151.48,151.5,22356
20170601|2017-05-31 10:30,31,151.5,151.52,151.42,151.44,4055
20170601|2017-05-31 11:00,31,151.45,151.49,151.39,151.46,1079
20170601|2017-05-31 11:30,31,151.47,151.51,151.45,151.46,700
20170601|2017-05-31 12:00,31,151.44,151.44,151.44,151.44,1
20170601|2017-06-01 01:00,1,151.46,151.49,151.42,151.45,1834
20170601|2017-06-01 01:30,1,151.46,151.47,151.39,151.39,1597
20170601|2017-06-01 02:00,1,151.4,151.54,151.39,151.5,6832
20170601|2017-06-01 02:30,1,151.5,151.58,151.45,151.57,7426
20170601|2017-06-01 03:00,1,151.57,151.62,151.54,151.58,9482
20170601|2017-06-01 03:30,1,151.57,151.64,151.47,151.47,31341
20170601|2017-06-01 04:00,1,151.46,151.52,151.31,151.4,18222
20170601|2017-06-01 04:30,1,151.39,151.54,151.35,151.45,6894
20170601|2017-06-01 05:00,1,151.45,151.45,151.35,151.4,5960
20170601|2017-06-01 05:30,1,151.4,151.47,151.39,151.42,4306
20170601|2017-06-01 06:00,1,151.42,151.47,151.4,151.47,2778
20170601|2017-06-01 06:30,1,151.47,151.49,151.43,151.45,2095
20170601|2017-06-01 07:00,1,151.45,151.47,151.37,151.38,6435
20170601|2017-06-01 07:30,1,151.37,151.45,151.34,151.41,6435
20170601|2017-06-01 08:00,1,151.4,151.41,151.25,151.33,7140
20170601|2017-06-01 08:30,1,151.34,151.43,151.33,151.41,4869
20170601|2017-06-01 09:00,1,151.42,151.53,151.41,151.51,8618
20170601|2017-06-01 09:30,1,151.51,151.57,151.49,151.53,5373
20170601|2017-06-01 10:00,1,151.53,151.6,151.52,151.55,5454
20170601|2017-06-01 10:30,1,151.55,151.55,151.5,151.54,1972
20170601|2017-06-01 11:00,1,151.54,151.54,151.51,151.52,503
20170601|2017-06-01 11:30,1,151.52,151.53,151.5,151.51,503
20170601|2017-06-02 01:00,2,151.49,151.65,151.49,151.61,1458
20170601|2017-06-02 01:30,2,151.61,151.61,151.52,151.54,1440
20170601|2017-06-02 02:00,2,151.53,151.64,151.52,151.63,2105
20170601|2017-06-02 02:30,2,151.63,151.73,151.61,151.72,2740
20170601|2017-06-02 03:00,2,151.72,151.75,151.67,151.69,5065
20170601|2017-06-02 03:30,2,151.69,151.77,151.67,151.72,5020
20170601|2017-06-02 04:00,2,151.73,151.77,151.69,151.73,4280
20170601|2017-06-02 04:30,2,151.74,151.78,151.69,151.74,4460
20170601|2017-06-02 05:00,2,151.75,151.8,151.72,151.79,3037
20170601|2017-06-02 05:30,2,151.79,151.8,151.73,151.75,2496
20170601|2017-06-02 06:00,2,151.75,151.78,151.72,151.77,3975
20170601|2017-06-02 06:30,2,151.77,151.78,151.69,151.71,3191
20170601|2017-06-02 07:00,2,151.71,151.74,151.68,151.74,4603
20170601|2017-06-02 07:30,2,151.74,151.92,151.74,151.76,15972
20170601|2017-06-02 08:00,2,151.76,151.83,151.73,151.81,6998
20170601|2017-06-02 08:30,2,151.81,151.84,151.76,151.82,5310
20170601|2017-06-02 09:00,2,151.82,151.84,151.78,151.78,6171
20170601|2017-06-02 09:30,2,151.78,151.89,151.77,151.84,6462
20170601|2017-06-02 10:00,2,151.85,151.9,151.81,151.89,4417
20170601|2017-06-02 10:30,2,151.89,151.92,151.83,151.84,1811
20170601|2017-06-02 11:00,2,151.84,151.87,151.84,151.85,298
20170601|2017-06-02 11:30,2,151.86,151.92,151.85,151.9,755
20170601|2017-06-05 01:00,5,151.9,151.9,151.76,151.78,1170
20170601|2017-06-05 01:30,5,151.79,151.85,151.76,151.82,1216
20170601|2017-06-05 02:00,5,151.83,151.84,151.65,151.69,4042
20170601|2017-06-05 02:30,5,151.7,151.72,151.58,151.63,2226
20170601|2017-06-05 03:00,5,151.63,151.69,151.61,151.68,2347
20170601|2017-06-05 03:30,5,151.68,151.69,151.65,151.69,1924
20170601|2017-06-05 04:00,5,151.69,151.7,151.62,151.64,2800
20170601|2017-06-05 04:30,5,151.64,151.66,151.62,151.63,1447
20170601|2017-06-05 05:00,5,151.63,151.65,151.59,151.63,1627
20170601|2017-06-05 05:30,5,151.62,151.66,151.58,151.66,1634
20170601|2017-06-05 06:00,5,151.67,151.7,151.66,151.69,1569
20170601|2017-06-05 06:30,5,151.69,151.71,151.67,151.71,646
20170601|2017-06-05 07:00,5,151.71,151.75,151.66,151.7,2024
20170601|2017-06-05 07:30,5,151.7,151.7,151.56,151.56,3051
20170601|2017-06-05 08:00,5,151.56,151.59,151.52,151.58,2800
20170601|2017-06-05 08:30,5,151.58,151.69,151.57,151.69,1880
20170601|2017-06-05 09:00,5,151.69,151.7,151.65,151.7,2227
20170601|2017-06-05 09:30,5,151.69,151.69,151.62,151.65,1830
20170601|2017-06-05 10:00,5,151.65,151.71,151.63,151.65,2033
20170601|2017-06-05 10:30,5,151.64,151.71,151.64,151.67,1165
20170601|2017-06-05 11:00,5,151.67,151.7,151.66,151.7,241
20170601|2017-06-05 11:30,5,151.7,151.72,151.69,151.71,393
20170601|2017-06-06 01:00,6,151.77,151.9,151.77,151.89,13712
20170601|2017-06-06 01:30,6,151.89,151.93,151.86,151.87,800
20170601|2017-06-06 02:00,6,151.88,151.99,151.87,151.99,3056
20170601|2017-06-06 02:30,6,151.99,152.01,151.85,151.89,4120
20170601|2017-06-06 03:00,6,151.9,151.99,151.86,151.96,3743
20170601|2017-06-06 03:30,6,151.97,151.99,151.91,151.99,4700
20170601|2017-06-06 04:00,6,152,152.07,151.96,152.05,5034
20170601|2017-06-06 04:30,6,152.06,152.11,152.03,152.07,4822
20170601|2017-06-06 05:00,6,152.07,152.1,151.98,152.04,4368
20170601|2017-06-06 05:30,6,152.04,152.12,152.03,152.12,2399
20170601|2017-06-06 06:00,6,152.12,152.37,152.12,152.34,7596
20170601|2017-06-06 06:30,6,152.34,152.35,152.23,152.33,6546
20170601|2017-06-06 07:00,6,152.33,152.33,152.18,152.25,6936
20170601|2017-06-06 07:30,6,152.25,152.28,152.16,152.24,5900
20170601|2017-06-06 08:00,6,152.25,152.42,152.24,152.4,7254
20170601|2017-06-06 08:30,6,152.4,152.41,152.25,152.28,3694
20170601|2017-06-06 09:00,6,152.27,152.3,152.23,152.25,5416
20170601|2017-06-06 09:30,6,152.26,152.31,152.23,152.29,3971
20170601|2017-06-06 10:00,6,152.28,152.35,152.27,152.31,2954
20170601|2017-06-06 10:30,6,152.31,152.33,152.28,152.31,2413
20170601|2017-06-06 11:00,6,152.3,152.31,152.27,152.27,380
20170601|2017-06-06 11:30,6,152.27,152.31,152.26,152.26,313
20170601|2017-06-07 01:00,7,152.15,152.28,152.15,152.22,372
20170601|2017-06-07 01:30,7,152.27,152.27,152.16,152.2,385
20170601|2017-06-07 02:00,7,152.22,152.35,152.22,152.35,1114
20170601|2017-06-07 02:30,7,152.34,152.34,152.15,152.2,1052
20170601|2017-06-07 03:00,7,152.2,152.2,152.11,152.11,419
20170601|2017-06-07 03:30,7,152.13,152.22,152.12,152.22,555
20170601|2017-06-07 04:00,7,152.24,152.25,152.21,152.21,374
20170601|2017-06-07 04:30,7,152.23,152.23,152.2,152.2,407
20170601|2017-06-07 05:00,7,152.21,152.36,152.18,152.33,1238
20170601|2017-06-07 05:30,7,152.34,152.37,152.34,152.37,1267
20170601|2017-06-07 06:00,7,152.36,152.36,152.31,152.31,231
20170601|2017-06-07 06:30,7,152.3,152.3,152.21,152.25,181
20170601|2017-06-07 07:00,7,152.24,152.25,152.22,152.24,238
20170601|2017-06-07 07:30,7,152.23,152.27,152.2,152.24,469
20170601|2017-06-07 08:00,7,152.23,152.25,152.15,152.15,209
20170601|2017-06-07 08:30,7,152.16,152.16,152.06,152.09,184
20170601|2017-06-07 09:00,7,152.06,152.11,152.04,152.11,283
20170601|2017-06-07 09:30,7,152.11,152.15,152.04,152.06,482
20170601|2017-06-07 10:00,7,152.08,152.11,152.08,152.09,54
20170601|2017-06-07 10:30,7,152.05,152.05,152,152,57
20170601|2017-06-07 11:00,7,151.94,151.99,151.94,151.99,8
20170601|2017-06-07 11:30,7,152.04,152.1,152.04,152.1,31
20170601|2017-06-08 01:00,8,152.02,152.03,151.94,151.96,22
20170601|2017-06-08 01:30,8,152.06,152.06,152.03,152.03,12
20170601|2017-06-08 02:00,8,151.96,151.96,151.91,151.92,20
20170601|2017-06-08 02:30,8,151.91,151.95,151.89,151.93,168
20170601|2017-06-08 03:00,8,151.9,151.96,151.9,151.96,221
20170601|2017-06-08 03:30,8,151.98,151.98,151.92,151.92,17
20170601|2017-06-08 04:00,8,151.9,151.9,151.9,151.9,1
20170601|2017-06-08 04:30,8,151.94,151.96,151.94,151.96,227
20170601|2017-06-08 05:00,8,152.01,152.01,151.93,151.98,204
20170901|2017-01-20 01:00,20,144.09,144.09,144.09,144.09,1
20170901|2017-01-27 08:00,27,143.5,143.5,143.5,143.5,1
20170901|2017-03-27 01:00,27,145,145,145,145,1
20170901|2017-03-29 03:00,29,145,145,145,145,2
20170901|2017-03-30 09:00,30,145.14,145.14,145.14,145.14,1
20170901|2017-05-02 09:30,2,147.93,147.93,147.93,147.93,2
20170901|2017-05-03 09:30,3,148,148,148,148,2
20170901|2017-05-03 10:00,3,147.95,147.95,147.95,147.95,84
20170901|2017-05-04 03:00,4,147.79,147.79,147.79,147.79,25
20170901|2017-05-04 04:30,4,147.65,147.65,147.65,147.65,84
20170901|2017-05-05 03:00,5,147.79,147.84,147.79,147.84,76
20170901|2017-05-05 05:30,5,147.91,147.91,147.91,147.91,4
20170901|2017-05-05 08:00,5,147.76,147.76,147.76,147.76,2
20170901|2017-05-05 08:30,5,147.74,147.79,147.68,147.69,226
20170901|2017-05-05 09:00,5,147.55,147.55,147.55,147.55,26
20170901|2017-05-08 03:00,8,147.73,147.73,147.73,147.73,2
20170901|2017-05-08 04:00,8,147.74,147.93,147.74,147.93,2
20170901|2017-05-08 05:00,8,148.07,148.07,148.07,148.07,1
20170901|2017-05-08 09:30,8,147.72,147.72,147.72,147.72,1
20170901|2017-05-09 03:00,9,147.39,147.39,147.39,147.39,1
20170901|2017-05-10 05:30,10,147.93,147.93,147.93,147.93,1
20170901|2017-05-10 08:00,10,147.87,147.87,147.87,147.87,1
20170901|2017-05-11 02:00,11,147.54,147.54,147.54,147.54,1
20170901|2017-05-11 03:00,11,147.44,147.44,147.44,147.44,150
20170901|2017-05-11 03:30,11,147.39,147.39,147.39,147.39,150
20170901|2017-05-11 08:30,11,147.37,147.37,147.37,147.37,10
20170901|2017-05-11 10:00,11,147.3,147.3,147.3,147.3,1
20170901|2017-05-12 04:30,12,147.56,147.56,147.56,147.56,225
20170901|2017-05-16 02:00,16,147.22,147.33,147.22,147.33,102
20170901|2017-05-16 03:00,16,147.41,147.41,147.37,147.37,180
20170901|2017-05-16 03:30,16,147.35,147.35,147.35,147.35,33
20170901|2017-05-17 03:00,17,147.6,147.6,147.6,147.6,1
20170901|2017-05-17 09:30,17,147.9,147.9,147.9,147.9,3
20170901|2017-05-17 10:30,17,147.9,147.9,147.9,147.9,10
20170901|2017-05-18 02:30,18,148.02,148.02,148.02,148.02,1
20170901|2017-05-18 08:00,18,148.5,148.5,148.5,148.5,2
20170901|2017-05-18 08:30,18,148.54,148.54,148.54,148.54,1
20170901|2017-05-18 09:30,18,148.35,148.35,148.35,148.35,1
20170901|2017-05-19 01:30,19,148.39,148.39,148.39,148.39,1
20170901|2017-05-19 03:30,19,148.39,148.39,148.38,148.39,500
20170901|2017-05-19 04:00,19,148.43,148.43,148.43,148.43,100
20170901|2017-05-19 04:30,19,148.43,148.43,148.43,148.43,100
20170901|2017-05-19 05:00,19,148.31,148.31,148.31,148.31,1
20170901|2017-05-19 07:00,19,148.35,148.35,148.35,148.35,10
20170901|2017-05-19 08:00,19,148.36,148.36,148.36,148.36,1
20170901|2017-05-19 09:30,19,148.28,148.3,148.28,148.3,3
20170901|2017-05-19 10:00,19,148.38,148.38,148.38,148.38,2
20170901|2017-05-22 04:00,22,148.18,148.18,148.18,148.18,1
20170901|2017-05-22 05:30,22,147.83,147.83,147.83,147.83,13
20170901|2017-05-22 07:00,22,147.9,147.9,147.88,147.88,155
20170901|2017-05-22 08:30,22,147.85,147.85,147.85,147.85,3
20170901|2017-05-22 09:00,22,147.93,147.93,147.93,147.93,1
20170901|2017-05-22 10:00,22,148.04,148.04,148.04,148.04,100
20170901|2017-05-22 11:30,22,148.07,148.07,148.07,148.07,100
20170901|2017-05-23 02:00,23,148.2,148.2,148.2,148.2,1
20170901|2017-05-23 02:30,23,148.08,148.08,148.08,148.08,1
20170901|2017-05-23 04:00,23,147.96,147.96,147.95,147.95,163
20170901|2017-05-23 04:30,23,147.89,147.89,147.89,147.89,1
20170901|2017-05-23 05:00,23,147.93,147.93,147.91,147.91,4
20170901|2017-05-23 06:30,23,148.03,148.03,148.03,148.03,150
20170901|2017-05-23 08:00,23,148.17,148.17,148.16,148.16,200
20170901|2017-05-23 09:00,23,148.17,148.17,148.17,148.17,10
20170901|2017-05-23 10:00,23,148.06,148.06,148.06,148.06,1
20170901|2017-05-23 10:30,23,148.06,148.06,148.06,148.06,134
20170901|2017-05-24 02:00,24,148.08,148.08,148.08,148.08,16
20170901|2017-05-24 03:00,24,148.21,148.21,148.21,148.21,82
20170901|2017-05-24 03:30,24,148.21,148.21,148.21,148.21,78
20170901|2017-05-24 04:30,24,148.22,148.24,148.22,148.24,3
20170901|2017-05-24 08:30,24,148.21,148.21,148.13,148.13,105
20170901|2017-05-24 09:00,24,148.19,148.19,148.11,148.12,43
20170901|2017-05-24 09:30,24,148.09,148.09,148.09,148.09,1
20170901|2017-05-24 10:00,24,148.04,148.04,148.04,148.04,1
20170901|2017-05-25 01:30,25,148.45,148.45,148.45,148.45,10
20170901|2017-05-25 02:30,25,148.39,148.39,148.39,148.39,1
20170901|2017-05-25 03:00,25,148.48,148.48,148.48,148.48,1
20170901|2017-05-25 03:30,25,148.5,148.52,148.48,148.52,61
20170901|2017-05-25 04:30,25,148.52,148.52,148.52,148.52,50
20170901|2017-05-25 06:30,25,148.55,148.55,148.55,148.55,1
20170901|2017-05-25 07:00,25,148.6,148.6,148.6,148.6,1
20170901|2017-05-25 11:00,25,148.68,148.68,148.68,148.68,1
20170901|2017-05-26 02:00,26,148.62,148.62,148.62,148.62,18
20170901|2017-05-26 03:00,26,148.62,148.62,148.62,148.62,182
20170901|2017-05-26 03:30,26,148.8,148.8,148.8,148.8,2
20170901|2017-05-26 04:00,26,148.85,148.85,148.84,148.84,21
20170901|2017-05-26 05:00,26,148.87,148.87,148.87,148.87,1
20170901|2017-05-26 05:30,26,148.94,148.94,148.94,148.94,2
20170901|2017-05-26 06:30,26,149.04,149.04,149.04,149.04,2
20170901|2017-05-26 07:00,26,149.1,149.1,149.05,149.05,4
20170901|2017-05-29 01:30,29,148.89,148.89,148.89,148.89,1
20170901|2017-05-29 02:00,29,148.87,148.87,148.87,148.87,1
20170901|2017-05-29 02:30,29,148.84,148.84,148.84,148.84,6
20170901|2017-05-29 04:30,29,148.97,148.98,148.93,148.93,65
20170901|2017-05-29 05:00,29,148.92,148.95,148.92,148.95,16
20170901|2017-05-29 06:00,29,148.82,148.82,148.79,148.79,7
20170901|2017-05-29 07:00,29,148.81,148.81,148.81,148.81,10
20170901|2017-05-29 07:30,29,148.92,148.92,148.92,148.92,1
20170901|2017-05-29 08:00,29,149,149,149,149,1
20170901|2017-05-29 08:30,29,149.18,149.24,149.17,149.24,96
20170901|2017-05-29 09:30,29,149.32,149.32,149.32,149.32,1
20170901|2017-05-29 10:30,29,149.28,149.28,149.28,149.28,1
20170901|2017-05-30 01:00,30,149.34,149.34,149.24,149.24,2
20170901|2017-05-30 01:30,30,149.18,149.18,149.17,149.17,57
20170901|2017-05-30 02:00,30,149.26,149.29,149.16,149.16,71
20170901|2017-05-30 02:30,30,149.17,149.2,149.16,149.16,99
20170901|2017-05-30 03:00,30,149.21,149.31,149.21,149.27,40
20170901|2017-05-30 03:30,30,149.24,149.24,149.24,149.24,2
20170901|2017-05-30 04:00,30,149.18,149.26,149.16,149.26,19
20170901|2017-05-30 04:30,30,149.29,149.29,149.29,149.29,1
20170901|2017-05-30 05:00,30,149.22,149.22,149.22,149.22,1
20170901|2017-05-30 05:30,30,149.13,149.14,149.13,149.14,8
20170901|2017-05-30 06:00,30,149.17,149.17,149.15,149.15,2
20170901|2017-05-30 06:30,30,149.22,149.24,149.22,149.24,8
20170901|2017-05-30 07:30,30,149.25,149.29,149.25,149.29,48
20170901|2017-05-30 08:00,30,149.35,149.35,149.35,149.35,25
20170901|2017-05-30 08:30,30,149.4,149.4,149.31,149.31,31
20170901|2017-05-30 09:00,30,149.33,149.34,149.33,149.34,4
20170901|2017-05-30 09:30,30,149.34,149.34,149.34,149.34,6
20170901|2017-05-30 10:00,30,149.4,149.4,149.37,149.4,3
20170901|2017-05-30 10:30,30,149.4,149.4,149.4,149.4,6
20170901|2017-05-30 11:00,30,149.41,149.41,149.41,149.41,1
20170901|2017-05-31 01:00,31,149.32,149.44,149.32,149.44,4
20170901|2017-05-31 01:30,31,149.42,149.43,149.39,149.43,3
20170901|2017-05-31 02:00,31,149.41,149.44,149.41,149.44,4
20170901|2017-05-31 02:30,31,149.39,149.44,149.36,149.38,40
20170901|2017-05-31 03:00,31,149.36,149.39,149.35,149.39,33
20170901|2017-05-31 03:30,31,149.49,149.49,149.46,149.47,26
20170901|2017-05-31 04:00,31,149.47,149.54,149.47,149.54,7
20170901|2017-05-31 04:30,31,149.52,149.63,149.52,149.61,262
20170901|2017-05-31 05:00,31,149.62,149.65,149.62,149.64,60
20170901|2017-05-31 05:30,31,149.65,149.65,149.6,149.6,61
20170901|2017-05-31 06:30,31,149.6,149.6,149.53,149.53,29
20170901|2017-05-31 07:00,31,149.57,149.63,149.56,149.63,754
20170901|2017-05-31 07:30,31,149.64,149.64,149.58,149.61,315
20170901|2017-05-31 08:00,31,149.55,149.61,149.53,149.61,375
20170901|2017-05-31 08:30,31,149.63,149.67,149.63,149.67,14
20170901|2017-05-31 09:00,31,149.68,149.68,149.63,149.68,195
20170901|2017-05-31 09:30,31,149.68,149.68,149.52,149.52,55
20170901|2017-05-31 10:00,31,149.52,149.53,149.4,149.41,288
20170901|2017-05-31 10:30,31,149.42,149.42,149.37,149.37,16
20170901|2017-05-31 11:00,31,149.34,149.34,149.34,149.34,2
20170901|2017-05-31 11:30,31,149.35,149.35,149.35,149.35,1
20170901|2017-06-01 01:00,1,149.35,149.36,149.34,149.35,15
20170901|2017-06-01 01:30,1,149.32,149.32,149.32,149.32,52
20170901|2017-06-01 02:00,1,149.31,149.44,149.31,149.37,94
20170901|2017-06-01 02:30,1,149.4,149.49,149.37,149.48,152
20170901|2017-06-01 03:00,1,149.48,149.51,149.45,149.51,36
20170901|2017-06-01 03:30,1,149.47,149.53,149.42,149.42,77
20170901|2017-06-01 04:00,1,149.35,149.35,149.24,149.31,81
20170901|2017-06-01 04:30,1,149.3,149.43,149.28,149.36,400
20170901|2017-06-01 05:00,1,149.35,149.35,149.27,149.31,69
20170901|2017-06-01 05:30,1,149.3,149.38,149.3,149.33,392
20170901|2017-06-01 06:00,1,149.32,149.35,149.32,149.35,86
20170901|2017-06-01 06:30,1,149.38,149.38,149.34,149.34,17
20170901|2017-06-01 07:00,1,149.35,149.35,149.28,149.28,291
20170901|2017-06-01 07:30,1,149.29,149.34,149.25,149.29,285
20170901|2017-06-01 08:00,1,149.26,149.28,149.17,149.22,307
20170901|2017-06-01 08:30,1,149.23,149.33,149.23,149.32,394
20170901|2017-06-01 09:00,1,149.33,149.41,149.33,149.41,496
20170901|2017-06-01 09:30,1,149.41,149.45,149.4,149.43,37
20170901|2017-06-01 10:00,1,149.43,149.48,149.43,149.46,693
20170901|2017-06-01 10:30,1,149.45,149.45,149.41,149.43,52
20170901|2017-06-01 11:00,1,149.42,149.43,149.41,149.42,92
20170901|2017-06-01 11:30,1,149.42,149.43,149.41,149.41,207
20170901|2017-06-02 01:00,2,149.36,149.53,149.36,149.5,59
20170901|2017-06-02 01:30,2,149.51,149.51,149.42,149.42,31
20170901|2017-06-02 02:00,2,149.42,149.52,149.41,149.52,69
20170901|2017-06-02 02:30,2,149.52,149.59,149.51,149.59,71
20170901|2017-06-02 03:00,2,149.61,149.65,149.57,149.58,230
20170901|2017-06-02 03:30,2,149.59,149.67,149.58,149.64,107
20170901|2017-06-02 04:00,2,149.63,149.67,149.61,149.64,98
20170901|2017-06-02 04:30,2,149.65,149.68,149.61,149.65,453
20170901|2017-06-02 05:00,2,149.64,149.69,149.64,149.69,118
20170901|2017-06-02 05:30,2,149.69,149.69,149.64,149.65,197
20170901|2017-06-02 06:00,2,149.65,149.67,149.63,149.67,973
20170901|2017-06-02 06:30,2,149.67,149.68,149.61,149.61,1250
20170901|2017-06-02 07:00,2,149.62,149.65,149.6,149.63,815
20170901|2017-06-02 07:30,2,149.78,149.82,149.65,149.65,447
20170901|2017-06-02 08:00,2,149.65,149.71,149.63,149.71,141
20170901|2017-06-02 08:30,2,149.7,149.73,149.66,149.71,57
20170901|2017-06-02 09:00,2,149.71,149.73,149.68,149.68,320
20170901|2017-06-02 09:30,2,149.68,149.79,149.68,149.74,835
20170901|2017-06-02 10:00,2,149.75,149.79,149.7,149.79,237
20170901|2017-06-02 10:30,2,149.77,149.81,149.74,149.74,158
20170901|2017-06-02 11:00,2,149.76,149.76,149.75,149.76,22
20170901|2017-06-02 11:30,2,149.74,149.81,149.74,149.81,30
20170901|2017-06-05 01:00,5,149.74,149.81,149.67,149.68,342
20170901|2017-06-05 01:30,5,149.69,149.76,149.69,149.74,158
20170901|2017-06-05 02:00,5,149.73,149.74,149.59,149.6,280
20170901|2017-06-05 02:30,5,149.62,149.63,149.5,149.55,203
20170901|2017-06-05 03:00,5,149.55,149.62,149.55,149.61,207
20170901|2017-06-05 03:30,5,149.62,149.63,149.58,149.62,303
20170901|2017-06-05 04:00,5,149.62,149.63,149.55,149.55,269
20170901|2017-06-05 04:30,5,149.57,149.58,149.55,149.56,513
20170901|2017-06-05 05:00,5,149.56,149.57,149.52,149.56,235
20170901|2017-06-05 05:30,5,149.56,149.6,149.51,149.59,151
20170901|2017-06-05 06:00,5,149.6,149.65,149.59,149.63,190
20170901|2017-06-05 06:30,5,149.62,149.64,149.61,149.64,111
20170901|2017-06-05 07:00,5,149.64,149.68,149.59,149.62,370
20170901|2017-06-05 07:30,5,149.63,149.64,149.49,149.49,307
20170901|2017-06-05 08:00,5,149.49,149.52,149.45,149.51,649
20170901|2017-06-05 08:30,5,149.51,149.62,149.51,149.62,401
20170901|2017-06-05 09:00,5,149.62,149.64,149.59,149.63,500
20170901|2017-06-05 09:30,5,149.62,149.62,149.55,149.59,350
20170901|2017-06-05 10:00,5,149.58,149.65,149.57,149.6,447
20170901|2017-06-05 10:30,5,149.59,149.65,149.59,149.61,139
20170901|2017-06-05 11:00,5,149.61,149.65,149.6,149.65,210
20170901|2017-06-05 11:30,5,149.65,149.66,149.64,149.64,140
20170901|2017-06-06 01:00,6,149.76,149.85,149.72,149.84,437
20170901|2017-06-06 01:30,6,149.85,149.88,149.81,149.83,312
20170901|2017-06-06 02:00,6,149.82,149.96,149.82,149.95,1128
20170901|2017-06-06 02:30,6,149.95,149.96,149.81,149.85,896
20170901|2017-06-06 03:00,6,149.85,149.95,149.82,149.91,1442
20170901|2017-06-06 03:30,6,149.92,149.94,149.85,149.93,1155
20170901|2017-06-06 04:00,6,149.94,150.03,149.92,150,2013
20170901|2017-06-06 04:30,6,150.02,150.06,149.97,150.02,1411
20170901|2017-06-06 05:00,6,150.03,150.04,149.93,149.98,1144
20170901|2017-06-06 05:30,6,149.99,150.07,149.98,150.07,864
20170901|2017-06-06 06:00,6,150.07,150.32,150.07,150.27,3476
20170901|2017-06-06 06:30,6,150.27,150.28,150.17,150.26,2110
20170901|2017-06-06 07:00,6,150.26,150.27,150.12,150.19,3124
20170901|2017-06-06 07:30,6,150.19,150.21,150.09,150.18,2590
20170901|2017-06-06 08:00,6,150.19,150.37,150.19,150.35,4479
20170901|2017-06-06 08:30,6,150.34,150.36,150.19,150.22,1620
20170901|2017-06-06 09:00,6,150.22,150.24,150.16,150.19,3848
20170901|2017-06-06 09:30,6,150.19,150.25,150.17,150.23,2234
20170901|2017-06-06 10:00,6,150.23,150.29,150.21,150.24,1632
20170901|2017-06-06 10:30,6,150.25,150.27,150.22,150.25,544
20170901|2017-06-06 11:00,6,150.26,150.26,150.21,150.22,377
20170901|2017-06-06 11:30,6,150.22,150.27,150.21,150.21,233
20170901|2017-06-06 12:00,6,150.31,150.31,150.31,150.31,20
20170901|2017-06-07 01:00,7,150.16,150.24,150.11,150.2,1553
20170901|2017-06-07 01:30,7,150.2,150.22,150.12,150.16,1176
20170901|2017-06-07 02:00,7,150.16,150.31,150.15,150.3,6481
20170901|2017-06-07 02:30,7,150.3,150.31,150.11,150.17,8047
20170901|2017-06-07 03:00,7,150.18,150.18,150.06,150.08,4632
20170901|2017-06-07 03:30,7,150.08,150.19,150.06,150.18,3731
20170901|2017-06-07 04:00,7,150.19,150.19,150.14,150.16,4215
20170901|2017-06-07 04:30,7,150.15,150.17,150.14,150.16,2713
20170901|2017-06-07 05:00,7,150.16,150.31,150.12,150.28,7150
20170901|2017-06-07 05:30,7,150.29,150.33,150.28,150.29,4757
20170901|2017-06-07 06:00,7,150.29,150.32,150.26,150.28,1896
20170901|2017-06-07 06:30,7,150.29,150.3,150.17,150.21,3294
20170901|2017-06-07 07:00,7,150.2,150.22,150.18,150.21,2122
20170901|2017-06-07 07:30,7,150.21,150.25,150.18,150.21,4988
20170901|2017-06-07 08:00,7,150.22,150.23,150.13,150.14,4103
20170901|2017-06-07 08:30,7,150.14,150.15,150.06,150.09,6516
20170901|2017-06-07 09:00,7,150.09,150.12,150.02,150.1,5695
20170901|2017-06-07 09:30,7,150.1,150.14,150.02,150.05,5428
20170901|2017-06-07 10:00,7,150.06,150.13,150.06,150.1,4638
20170901|2017-06-07 10:30,7,150.1,150.11,149.94,149.96,2870
20170901|2017-06-07 11:00,7,149.95,150.01,149.93,150.01,860
20170901|2017-06-07 11:30,7,150,150.13,150,150.13,942
20170901|2017-06-07 12:00,7,150.05,150.05,150.05,150.05,1
20170901|2017-06-08 01:00,8,149.9,150.02,149.9,150,849
20170901|2017-06-08 01:30,8,150.01,150.12,149.99,150.09,983
20170901|2017-06-08 02:00,8,150.1,150.1,149.9,149.93,6739
20170901|2017-06-08 02:30,8,149.92,149.96,149.88,149.92,3907
20170901|2017-06-08 03:00,8,149.92,149.98,149.89,149.97,7377
20170901|2017-06-08 03:30,8,149.97,149.99,149.89,149.92,5113
20170901|2017-06-08 04:00,8,149.92,149.94,149.87,149.93,5081
20170901|2017-06-08 04:30,8,149.93,149.98,149.92,149.94,2299
20170901|2017-06-08 05:00,8,149.95,150.03,149.94,150.01,5148
20170901|2017-06-08 05:30,8,150,150.04,149.95,150.02,6534
20170901|2017-06-08 06:00,8,150.03,150.05,149.93,149.99,4118
20170901|2017-06-08 06:30,8,149.98,150.1,149.93,150.01,3949
20170901|2017-06-08 07:00,8,150.01,150.02,149.93,150.02,3128
20170901|2017-06-08 07:30,8,150.01,150.36,149.95,150.34,10774
20170901|2017-06-08 08:00,8,150.35,150.63,150.35,150.52,12433
20170901|2017-06-08 08:30,8,150.53,150.57,150.37,150.4,9962
20170901|2017-06-08 09:00,8,150.41,150.51,150.37,150.5,7589
20170901|2017-06-08 09:30,8,150.51,150.52,150.38,150.45,5605
20170901|2017-06-08 10:00,8,150.45,150.51,150.3,150.32,6569
20170901|2017-06-08 10:30,8,150.33,150.57,150.33,150.56,2408
20170901|2017-06-08 11:00,8,150.56,150.64,150.56,150.63,1645
20170901|2017-06-08 11:30,8,150.62,150.66,150.6,150.62,1326
20170901|2017-06-09 01:00,9,150.63,150.74,150.6,150.71,2602
20170901|2017-06-09 01:30,9,150.71,150.77,150.65,150.73,3169
20170901|2017-06-09 02:00,9,150.72,150.8,150.58,150.79,5542
20170901|2017-06-09 02:30,9,150.79,150.85,150.69,150.78,9958
20170901|2017-06-09 03:00,9,150.78,150.88,150.76,150.78,7236
20170901|2017-06-09 03:30,9,150.79,150.84,150.72,150.82,7640
20170901|2017-06-09 04:00,9,150.82,150.94,150.82,150.9,3881
20170901|2017-06-09 04:30,9,150.9,150.9,150.81,150.84,4479
20170901|2017-06-09 05:00,9,150.84,150.87,150.76,150.83,5300
20170901|2017-06-09 05:30,9,150.84,150.88,150.83,150.83,3212
20170901|2017-06-09 06:00,9,150.83,150.87,150.83,150.83,1850
20170901|2017-06-09 06:30,9,150.83,150.85,150.81,150.84,2372
20170901|2017-06-09 07:00,9,150.84,150.89,150.81,150.85,4148
20170901|2017-06-09 07:30,9,150.84,150.85,150.66,150.67,6333
20170901|2017-06-09 08:00,9,150.67,150.73,150.63,150.71,5337
20170901|2017-06-09 08:30,9,150.7,150.7,150.58,150.6,5983
20170901|2017-06-09 09:00,9,150.6,150.61,150.5,150.51,4577
20170901|2017-06-09 09:30,9,150.51,150.58,150.5,150.53,3867
20170901|2017-06-09 10:00,9,150.54,150.61,150.5,150.6,2899
20170901|2017-06-09 10:30,9,150.59,150.62,150.56,150.58,1181
20170901|2017-06-09 11:00,9,150.59,150.67,150.59,150.65,486
20170901|2017-06-09 11:30,9,150.64,150.69,150.64,150.68,504
20170901|2017-06-12 01:00,12,150.75,150.89,150.7,150.77,2433
20170901|2017-06-12 01:30,12,150.78,150.91,150.77,150.88,2292
20170901|2017-06-12 02:00,12,150.87,150.88,150.74,150.84,3766
20170901|2017-06-12 02:30,12,150.83,150.96,150.83,150.93,4075
20170901|2017-06-12 03:00,12,150.92,151.05,150.9,150.98,3085
20170901|2017-06-12 03:30,12,150.98,151.04,150.97,151.04,5228
20170901|2017-06-12 04:00,12,151.03,151.08,150.99,151.02,6555
20170901|2017-06-12 04:30,12,151.02,151.14,151.02,151.11,5735
20170901|2017-06-12 05:00,12,151.11,151.16,151.09,151.11,3404
20170901|2017-06-12 05:30,12,151.11,151.13,151.07,151.11,3152
20170901|2017-06-12 06:00,12,151.12,151.13,151.1,151.13,2452
20170901|2017-06-12 06:30,12,151.13,151.19,151.11,151.13,2352
20170901|2017-06-12 07:00,12,151.13,151.17,151.06,151.06,2133
20170901|2017-06-12 07:30,12,151.07,151.12,151.03,151.05,2260
20170901|2017-06-12 08:00,12,151.06,151.09,151.04,151.07,1637
20170901|2017-06-12 08:30,12,151.06,151.13,151.06,151.11,3386
20170901|2017-06-12 09:00,12,151.1,151.12,151.06,151.1,2903
20170901|2017-06-12 09:30,12,151.1,151.2,151.08,151.19,3575
20170901|2017-06-12 10:00,12,151.19,151.2,151.04,151.04,6007
20170901|2017-06-12 10:30,12,151.05,151.18,151.04,151.16,1932
20170901|2017-06-12 11:00,12,151.17,151.24,151.17,151.2,894
20170901|2017-06-12 11:30,12,151.2,151.24,151.17,151.24,844
20170901|2017-06-13 01:00,13,151.09,151.19,151.08,151.15,1272
20170901|2017-06-13 01:30,13,151.15,151.15,150.99,151.01,3127
20170901|2017-06-13 02:00,13,151,151.09,150.96,151.04,4384
20170901|2017-06-13 02:30,13,151.03,151.03,150.9,150.9,5173
20170901|2017-06-13 03:00,13,150.9,150.95,150.87,150.95,3790
20170901|2017-06-13 03:30,13,150.95,150.99,150.9,150.92,6914
20170901|2017-06-13 04:00,13,150.92,150.98,150.79,150.85,11277
20170901|2017-06-13 04:30,13,150.85,150.86,150.77,150.81,3386
20170901|2017-06-13 05:00,13,150.81,150.87,150.8,150.86,4525
20170901|2017-06-13 05:30,13,150.86,150.93,150.86,150.93,3457
20170901|2017-06-13 06:00,13,150.93,150.98,150.91,150.97,2216
20170901|2017-06-13 06:30,13,150.97,150.98,150.93,150.94,2273
20170901|2017-06-13 07:00,13,150.94,150.97,150.92,150.93,1757
20170901|2017-06-13 07:30,13,150.92,150.94,150.86,150.86,3111
20170901|2017-06-13 08:00,13,150.86,150.87,150.78,150.87,8149
20170901|2017-06-13 08:30,13,150.88,150.93,150.87,150.92,3453
20170901|2017-06-13 09:00,13,150.93,151.06,150.92,151.06,2946
20170901|2017-06-13 09:30,13,151.06,151.11,151,151.08,4663
20170901|2017-06-13 10:00,13,151.08,151.11,151,151.03,4718
20170901|2017-06-13 10:30,13,151.04,151.07,151.02,151.03,917
20170901|2017-06-13 11:00,13,151.04,151.09,151.02,151.08,444
20170901|2017-06-13 11:30,13,151.09,151.1,151.07,151.1,532
20170901|2017-06-14 01:00,14,151.15,151.17,151.1,151.15,1011
20170901|2017-06-14 01:30,14,151.14,151.14,151.07,151.08,1280
20170901|2017-06-14 02:00,14,151.07,151.09,150.95,151,3781
20170901|2017-06-14 02:30,14,151.01,151.09,150.96,151.09,2811
20170901|2017-06-14 03:00,14,151.09,151.14,151.06,151.09,4772
20170901|2017-06-14 03:30,14,151.09,151.13,151.01,151.09,9625
20170901|2017-06-14 04:00,14,151.09,151.15,151.04,151.08,8607
20170901|2017-06-14 04:30,14,151.08,151.11,151,151,5034
20170901|2017-06-14 05:00,14,151,151.09,151,151.07,3421
20170901|2017-06-14 05:30,14,151.07,151.15,151.04,151.11,2138
20170901|2017-06-14 06:00,14,151.11,151.11,151,151.01,2261
20170901|2017-06-14 06:30,14,151.01,151.04,150.97,151,5185
20170901|2017-06-14 07:00,14,151,151.02,150.93,150.95,4830
20170901|2017-06-14 07:30,14,150.95,151.27,150.95,151.24,9292
20170901|2017-06-14 08:00,14,151.24,151.38,151.24,151.29,6460
20170901|2017-06-14 08:30,14,151.3,151.32,151.15,151.19,7068
20170901|2017-06-14 09:00,14,151.2,151.33,151.17,151.31,3822
20170901|2017-06-14 09:30,14,151.31,151.4,151.27,151.36,6137
20170901|2017-06-14 10:00,14,151.36,151.37,151.29,151.31,4414
20170901|2017-06-14 10:30,14,151.32,151.37,151.31,151.34,1913
20170901|2017-06-14 11:00,14,151.34,151.35,151.32,151.33,815
20170901|2017-06-14 11:30,14,151.34,151.42,151.33,151.37,445
20170901|2017-06-14 12:00,14,151.41,151.41,151.41,151.41,2
20170901|2017-06-15 01:00,15,151.2,151.26,151.17,151.2,1487
20170901|2017-06-15 01:30,15,151.21,151.26,151.18,151.24,1283
20170901|2017-06-15 02:00,15,151.23,151.3,151.17,151.17,4400
20170901|2017-06-15 02:30,15,151.17,151.26,151.16,151.22,6381
20170901|2017-06-15 03:00,15,151.22,151.23,151.14,151.16,5621
20170901|2017-06-15 03:30,15,151.15,151.16,151.03,151.09,7667
20170901|2017-06-15 04:00,15,151.09,151.1,150.85,150.86,9120
20170901|2017-06-15 04:30,15,150.86,150.93,150.77,150.78,11946
20170901|2017-06-15 05:00,15,150.79,150.85,150.62,150.82,10783
20170901|2017-06-15 05:30,15,150.82,150.87,150.77,150.87,4200
20170901|2017-06-15 06:00,15,150.87,150.87,150.57,150.61,5770
20170901|2017-06-15 06:30,15,150.61,150.69,150.54,150.61,6164
20170901|2017-06-15 07:00,15,150.62,150.68,150.58,150.61,5392
20170901|2017-06-15 07:30,15,150.6,150.67,150.55,150.65,5884
20170901|2017-06-15 08:00,15,150.65,150.76,150.62,150.64,5556
20170901|2017-06-15 08:30,15,150.64,150.66,150.5,150.52,5152
20170901|2017-06-15 09:00,15,150.53,150.59,150.48,150.59,3246
20170901|2017-06-15 09:30,15,150.59,150.66,150.52,150.65,2842
20170901|2017-06-15 10:00,15,150.66,150.74,150.58,150.7,4263
20170901|2017-06-15 10:30,15,150.7,150.8,150.67,150.8,2225
20170901|2017-06-15 11:00,15,150.79,150.79,150.71,150.75,1219
20170901|2017-06-15 11:30,15,150.75,150.76,150.72,150.72,625
20170901|2017-06-16 01:00,16,150.61,150.77,150.61,150.77,2065
20170901|2017-06-16 01:30,16,150.75,150.76,150.56,150.71,2819
20170901|2017-06-16 02:00,16,150.72,150.78,150.64,150.65,4772
20170901|2017-06-16 02:30,16,150.66,150.68,150.58,150.63,7925
20170901|2017-06-16 03:00,16,150.62,150.63,150.46,150.48,7549
20170901|2017-06-16 03:30,16,150.48,150.55,150.43,150.55,6200
20170901|2017-06-16 04:00,16,150.54,150.63,150.47,150.49,6033
20170901|2017-06-16 04:30,16,150.5,150.52,150.49,150.51,4032
20170901|2017-06-16 05:00,16,150.51,150.54,150.43,150.48,3861
20170901|2017-06-16 05:30,16,150.48,150.49,150.37,150.38,3783
20170901|2017-06-16 06:00,16,150.38,150.46,150.35,150.46,2042
20170901|2017-06-16 06:30,16,150.46,150.51,150.45,150.5,1914
20170901|2017-06-16 07:00,16,150.5,150.57,150.48,150.56,2515
20170901|2017-06-16 07:30,16,150.57,150.66,150.57,150.66,4610
20170901|2017-06-16 08:00,16,150.66,150.73,150.63,150.71,3522
20170901|2017-06-16 08:30,16,150.72,150.76,150.68,150.71,3944
20170901|2017-06-16 09:00,16,150.72,150.74,150.63,150.71,3498
20170901|2017-06-16 09:30,16,150.72,150.77,150.69,150.69,2617
20170901|2017-06-16 10:00,16,150.7,150.79,150.68,150.71,6951
20170901|2017-06-16 10:30,16,150.72,150.77,150.7,150.73,1946
20170901|2017-06-16 11:00,16,150.74,150.76,150.72,150.74,428
20170901|2017-06-16 11:30,16,150.74,150.78,150.73,150.76,221
20170901|2017-06-19 01:00,19,150.65,150.85,150.65,150.76,1416
20170901|2017-06-19 01:30,19,150.77,150.78,150.71,150.76,885
20170901|2017-06-19 02:00,19,150.76,150.81,150.67,150.72,6516
20170901|2017-06-19 02:30,19,150.73,150.76,150.69,150.74,3059
20170901|2017-06-19 03:00,19,150.74,150.78,150.72,150.75,3266
20170901|2017-06-19 03:30,19,150.75,150.84,150.75,150.83,4708
20170901|2017-06-19 04:00,19,150.83,150.83,150.74,150.8,2822
20170901|2017-06-19 04:30,19,150.8,150.84,150.7,150.71,8851
20170901|2017-06-19 05:00,19,150.71,150.72,150.65,150.68,5916
20170901|2017-06-19 05:30,19,150.68,150.7,150.65,150.69,2842
20170901|2017-06-19 06:00,19,150.7,150.7,150.51,150.53,3773
20170901|2017-06-19 06:30,19,150.53,150.61,150.48,150.6,3022
20170901|2017-06-19 07:00,19,150.61,150.65,150.48,150.51,3065
20170901|2017-06-19 07:30,19,150.52,150.61,150.48,150.61,4623
20170901|2017-06-19 08:00,19,150.6,150.64,150.58,150.63,3268
20170901|2017-06-19 08:30,19,150.62,150.69,150.59,150.59,2745
20170901|2017-06-19 09:00,19,150.59,150.69,150.59,150.68,2884
20170901|2017-06-19 09:30,19,150.68,150.74,150.68,150.74,3166
20170901|2017-06-19 10:00,19,150.74,150.77,150.7,150.76,4054
20170901|2017-06-19 10:30,19,150.76,150.8,150.75,150.78,1592
20170901|2017-06-19 11:00,19,150.77,150.78,150.74,150.75,787
20170901|2017-06-19 11:30,19,150.77,150.77,150.73,150.73,282
20170901|2017-06-19 12:00,19,150.73,150.73,150.73,150.73,1
20170901|2017-06-20 01:00,20,150.78,150.85,150.67,150.85,1492
20170901|2017-06-20 01:30,20,150.84,150.86,150.77,150.79,1431
20170901|2017-06-20 02:00,20,150.79,150.84,150.75,150.83,2872
20170901|2017-06-20 02:30,20,150.83,150.96,150.83,150.94,3844
20170901|2017-06-20 03:00,20,150.94,151,150.93,150.98,2420
20170901|2017-06-20 03:30,20,150.98,150.98,150.88,150.95,2540
20170901|2017-06-20 04:00,20,150.95,150.97,150.87,150.89,2446
20170901|2017-06-20 04:30,20,150.88,150.9,150.85,150.86,3512
20170901|2017-06-20 05:00,20,150.86,150.94,150.86,150.91,1587
20170901|2017-06-20 05:30,20,150.91,150.93,150.89,150.92,1459
20170901|2017-06-20 06:00,20,150.92,150.94,150.9,150.92,833
20170901|2017-06-20 06:30,20,150.91,150.92,150.85,150.88,3010
20170901|2017-06-20 07:00,20,150.88,150.99,150.88,150.94,2750
20170901|2017-06-20 07:30,20,150.93,150.95,150.86,150.86,3977
20170901|2017-06-20 08:00,20,150.87,150.9,150.81,150.83,4656
20170901|2017-06-20 08:30,20,150.83,150.94,150.83,150.93,3123
20170901|2017-06-20 09:00,20,150.93,150.99,150.9,150.98,3626
20170901|2017-06-20 09:30,20,150.99,151.02,150.96,150.99,2588
20170901|2017-06-20 10:00,20,150.99,151.04,150.98,151.04,3149
20170901|2017-06-20 10:30,20,151.04,151.09,151.01,151.08,1151
20170901|2017-06-20 11:00,20,151.08,151.11,151.07,151.09,572
20170901|2017-06-20 11:30,20,151.09,151.11,151.07,151.07,548
20170901|2017-06-20 12:00,20,151.05,151.05,151.05,151.05,1
20170901|2017-06-21 01:00,21,151.08,151.1,151,151.03,774
20170901|2017-06-21 01:30,21,151.03,151.03,150.97,150.97,1740
20170901|2017-06-21 02:00,21,150.98,151.2,150.97,151.18,5157
20170901|2017-06-21 02:30,21,151.18,151.23,151.15,151.17,5707
20170901|2017-06-21 03:00,21,151.17,151.23,151.13,151.2,4734
20170901|2017-06-21 03:30,21,151.2,151.23,151.17,151.18,2900
20170901|2017-06-21 04:00,21,151.18,151.28,151.17,151.24,6287
20170901|2017-06-21 04:30,21,151.23,151.32,151.23,151.29,5082
20170901|2017-06-21 05:00,21,151.29,151.3,151.25,151.25,2650
20170901|2017-06-21 05:30,21,151.25,151.26,151.22,151.22,1905
20170901|2017-06-21 06:00,21,151.21,151.21,151.08,151.13,5360
20170901|2017-06-21 06:30,21,151.13,151.14,151.02,151.03,4579
20170901|2017-06-21 07:00,21,151.02,151.04,150.92,150.94,4471
20170901|2017-06-21 07:30,21,150.95,150.97,150.91,150.94,4992
20170901|2017-06-21 08:00,21,150.94,151.04,150.93,151.03,4713
20170901|2017-06-21 08:30,21,151.04,151.07,150.98,151,4498
20170901|2017-06-21 09:00,21,150.99,151.03,150.93,150.99,4090
20170901|2017-06-21 09:30,21,150.99,151.04,150.94,151.01,3992
20170901|2017-06-21 10:00,21,151.02,151.1,151.01,151.03,5357
20170901|2017-06-21 10:30,21,151.02,151.07,150.99,151.06,1660
20170901|2017-06-21 11:00,21,151.06,151.1,151.06,151.09,423
20170901|2017-06-21 11:30,21,151.09,151.14,151.08,151.13,544
20170901|2017-06-22 01:00,22,151.2,151.2,151.09,151.1,1241
20170901|2017-06-22 01:30,22,151.11,151.16,151.08,151.15,1589
20170901|2017-06-22 02:00,22,151.16,151.27,151.14,151.22,5359
20170901|2017-06-22 02:30,22,151.22,151.22,151.16,151.17,4303
20170901|2017-06-22 03:00,22,151.17,151.22,151.13,151.2,4656
20170901|2017-06-22 03:30,22,151.21,151.23,151.16,151.19,2273
20170901|2017-06-22 04:00,22,151.19,151.19,151.08,151.13,5155
20170901|2017-06-22 04:30,22,151.12,151.21,151.09,151.21,3740
20170901|2017-06-22 05:00,22,151.2,151.21,151.1,151.13,4566
20170901|2017-06-22 05:30,22,151.13,151.19,151.11,151.13,4179
20170901|2017-06-22 06:00,22,151.12,151.14,150.97,150.97,5080
20170901|2017-06-22 06:30,22,150.97,151.01,150.92,150.97,5256
20170901|2017-06-22 07:00,22,150.97,151.06,150.97,151.05,3400
20170901|2017-06-22 07:30,22,151.05,151.14,151.04,151.14,3858
20170901|2017-06-22 08:00,22,151.14,151.16,151.09,151.1,4618
20170901|2017-06-22 08:30,22,151.1,151.18,151.09,151.18,6786
20170901|2017-06-22 09:00,22,151.18,151.19,151.07,151.1,4488
20170901|2017-06-22 09:30,22,151.11,151.16,151.1,151.16,4429
20170901|2017-06-22 10:00,22,151.16,151.19,151.09,151.1,4293
20170901|2017-06-22 10:30,22,151.11,151.12,151.1,151.1,1545
20170901|2017-06-22 11:00,22,151.1,151.12,151.09,151.1,349
20170901|2017-06-22 11:30,22,151.1,151.14,151.1,151.12,299
20170901|2017-06-23 01:00,23,151.1,151.14,151.08,151.1,588
20170901|2017-06-23 01:30,23,151.1,151.14,151.03,151.13,1304
20170901|2017-06-23 02:00,23,151.13,151.17,151.07,151.09,4553
20170901|2017-06-23 02:30,23,151.09,151.13,151.05,151.07,4270
20170901|2017-06-23 03:00,23,151.07,151.12,151.01,151.04,4072
20170901|2017-06-23 03:30,23,151.04,151.06,150.99,151.05,5457
20170901|2017-06-23 04:00,23,151.05,151.06,151,151.04,2564
20170901|2017-06-23 04:30,23,151.04,151.06,151.01,151.05,2404
20170901|2017-06-23 05:00,23,151.05,151.07,150.98,151.02,3003
20170901|2017-06-23 05:30,23,151.03,151.06,151.02,151.04,1169
20170901|2017-06-23 06:00,23,151.05,151.1,151.03,151.09,1351
20170901|2017-06-23 06:30,23,151.1,151.12,151.09,151.09,1305
20170901|2017-06-23 07:00,23,151.1,151.1,151.06,151.08,1404
20170901|2017-06-23 07:30,23,151.09,151.11,151,151,4905
20170901|2017-06-23 08:00,23,151.01,151.05,150.99,151.05,3097
20170901|2017-06-23 08:30,23,151.05,151.08,151.01,151.02,4755
20170901|2017-06-23 09:00,23,151.02,151.04,150.98,151.02,2995
20170901|2017-06-23 09:30,23,151.01,151.04,151,151.03,3177
20170901|2017-06-23 10:00,23,151.02,151.06,151.02,151.04,4700
20170901|2017-06-23 10:30,23,151.04,151.07,151.03,151.04,1942
20170901|2017-06-23 11:00,23,151.03,151.05,151.02,151.02,290
20170901|2017-06-23 11:30,23,151.02,151.05,151.02,151.05,548
20170901|2017-06-26 01:00,26,151.03,151.11,151.01,151.08,501
20170901|2017-06-26 01:30,26,151.08,151.1,151.03,151.06,1411
20170901|2017-06-26 02:00,26,151.06,151.07,150.95,151.03,3521
20170901|2017-06-26 02:30,26,151.04,151.14,151,151.11,5502
20170901|2017-06-26 03:00,26,151.11,151.16,151.06,151.12,4930
20170901|2017-06-26 03:30,26,151.12,151.16,151.08,151.16,4938
20170901|2017-06-26 04:00,26,151.17,151.2,151.14,151.18,5453
20170901|2017-06-26 04:30,26,151.18,151.19,151.12,151.13,3922
20170901|2017-06-26 05:00,26,151.13,151.29,151.07,151.27,4646
20170901|2017-06-26 05:30,26,151.27,151.35,151.24,151.27,4253
20170901|2017-06-26 06:00,26,151.27,151.3,151.21,151.23,3131
20170901|2017-06-26 06:30,26,151.23,151.3,151.21,151.29,2263
20170901|2017-06-26 07:00,26,151.28,151.28,151.24,151.26,3304
20170901|2017-06-26 07:30,26,151.27,151.34,151.21,151.23,4506
20170901|2017-06-26 08:00,26,151.23,151.27,151.19,151.22,3018
20170901|2017-06-26 08:30,26,151.23,151.3,151.19,151.19,3959
20170901|2017-06-26 09:00,26,151.19,151.21,151.02,151.04,5027
20170901|2017-06-26 09:30,26,151.04,151.05,150.95,151.02,4557
20170901|2017-06-26 10:00,26,151.01,151.08,151,151.05,3757
20170901|2017-06-26 10:30,26,151.06,151.17,151.06,151.15,1934
20170901|2017-06-26 11:00,26,151.15,151.16,151.12,151.14,280
20170901|2017-06-26 11:30,26,151.14,151.14,151.1,151.11,271
20170901|2017-06-26 12:00,26,151.09,151.09,151.09,151.09,1
20170901|2017-06-27 01:00,27,151.11,151.14,151.08,151.12,895
20170901|2017-06-27 01:30,27,151.12,151.13,151.03,151.04,739
20170901|2017-06-27 02:00,27,151.05,151.1,151.01,151.05,1988
20170901|2017-06-27 02:30,27,151.05,151.14,151.04,151.14,3090
20170901|2017-06-27 03:00,27,151.13,151.17,150.62,150.72,11870
20170901|2017-06-27 03:30,27,150.71,150.78,150.46,150.63,15659
20170901|2017-06-27 04:00,27,150.63,150.67,150.56,150.66,5884
20170901|2017-06-27 04:30,27,150.66,150.66,150.38,150.43,9477
20170901|2017-06-27 05:00,27,150.43,150.55,150.41,150.48,4884
20170901|2017-06-27 05:30,27,150.48,150.52,150.22,150.28,5214
20170901|2017-06-27 06:00,27,150.28,150.3,150.17,150.18,5618
20170901|2017-06-27 06:30,27,150.18,150.3,150.11,150.2,8418
20170901|2017-06-27 07:00,27,150.2,150.25,150.13,150.14,5981
20170901|2017-06-27 07:30,27,150.14,150.21,150.08,150.13,7340
20170901|2017-06-27 08:00,27,150.13,150.14,150.01,150.11,12627
20170901|2017-06-27 08:30,27,150.11,150.11,150,150.02,6375
20170901|2017-06-27 09:00,27,150.02,150.05,149.9,150,11297
20170901|2017-06-27 09:30,27,150,150,149.88,149.88,5821
20170901|2017-06-27 10:00,27,149.87,149.89,149.7,149.72,7940
20170901|2017-06-27 10:30,27,149.72,149.73,149.53,149.56,4976
20170901|2017-06-27 11:00,27,149.55,149.58,149.5,149.5,1163
20170901|2017-06-27 11:30,27,149.51,149.57,149.49,149.54,1692
20170901|2017-06-28 01:00,28,149.27,149.41,149.04,149.18,6464
20170901|2017-06-28 01:30,28,149.17,149.43,149.07,149.39,8155
20170901|2017-06-28 02:00,28,149.39,149.4,149.17,149.26,13651
20170901|2017-06-28 02:30,28,149.25,149.47,149.21,149.44,9244
20170901|2017-06-28 03:00,28,149.43,149.6,149.34,149.53,13476
20170901|2017-06-28 03:30,28,149.52,149.59,149.48,149.54,6606
20170901|2017-06-28 04:00,28,149.54,149.58,149.36,149.38,8987
20170901|2017-06-28 04:30,28,149.38,149.45,149.32,149.32,6127
20170901|2017-06-28 05:00,28,149.31,149.39,149.21,149.39,7295
20170901|2017-06-28 05:30,28,149.38,149.63,149.33,149.63,5685
20170901|2017-06-28 06:00,28,149.63,149.68,149.53,149.62,5928
20170901|2017-06-28 06:30,28,149.63,149.64,149.53,149.56,2717
20170901|2017-06-28 07:00,28,149.57,150.24,149.56,149.9,18229
20170901|2017-06-28 07:30,28,149.9,150.03,149.79,149.94,10120
20170901|2017-06-28 08:00,28,149.95,150.03,149.91,149.95,6774
20170901|2017-06-28 08:30,28,149.94,149.96,149.62,149.66,9015
20170901|2017-06-28 09:00,28,149.66,149.67,149.45,149.6,10437
20170901|2017-06-28 09:30,28,149.6,149.73,149.53,149.71,7240
20170901|2017-06-28 10:00,28,149.71,149.83,149.68,149.82,7647
20170901|2017-06-28 10:30,28,149.82,149.9,149.76,149.76,4210
20170901|2017-06-28 11:00,28,149.76,149.79,149.76,149.77,604
20170901|2017-06-28 11:30,28,149.77,149.79,149.72,149.72,863
20170901|2017-06-29 01:00,29,149.66,149.69,149.36,149.36,3042
20170901|2017-06-29 01:30,29,149.37,149.43,149.3,149.32,3171
20170901|2017-06-29 02:00,29,149.31,149.32,149.13,149.24,11786
20170901|2017-06-29 02:30,29,149.24,149.3,149.15,149.25,6203
20170901|2017-06-29 03:00,29,149.26,149.37,149.18,149.33,7427
20170901|2017-06-29 03:30,29,149.33,149.45,149.26,149.44,7867
20170901|2017-06-29 04:00,29,149.43,149.44,149.31,149.4,5467
20170901|2017-06-29 04:30,29,149.4,149.54,149.4,149.44,6081
20170901|2017-06-29 05:00,29,149.44,149.45,149.17,149.17,5298
20170901|2017-06-29 05:30,29,149.17,149.31,149.17,149.2,4925
20170901|2017-06-29 06:00,29,149.19,149.24,148.94,149.08,5705
20170901|2017-06-29 06:30,29,149.08,149.1,148.9,148.96,5984
20170901|2017-06-29 07:00,29,148.95,149.02,148.82,149.02,6945
20170901|2017-06-29 07:30,29,149.01,149.09,148.85,148.85,6872
20170901|2017-06-29 08:00,29,148.85,148.91,148.75,148.76,6846
20170901|2017-06-29 08:30,29,148.76,148.99,148.72,148.93,9726
20170901|2017-06-29 09:00,29,148.92,149.05,148.86,148.96,6730
20170901|2017-06-29 09:30,29,148.97,148.98,148.73,148.75,5453
20170901|2017-06-29 10:00,29,148.74,148.78,148.62,148.66,8755
20170901|2017-06-29 10:30,29,148.65,148.77,148.65,148.73,3010
20170901|2017-06-29 11:00,29,148.72,148.82,148.71,148.81,327
20170901|2017-06-29 11:30,29,148.81,148.84,148.78,148.79,426
20170901|2017-06-30 01:00,30,148.52,148.63,148.5,148.58,3957
20170901|2017-06-30 01:30,30,148.57,148.62,148.53,148.59,3826
20170901|2017-06-30 02:00,30,148.6,148.62,148.36,148.47,11366
20170901|2017-06-30 02:30,30,148.48,148.7,148.4,148.69,11512
20170901|2017-06-30 03:00,30,148.68,148.83,148.66,148.73,8112
20170901|2017-06-30 03:30,30,148.73,148.88,148.72,148.88,8602
20170901|2017-06-30 04:00,30,148.87,149.03,148.8,148.99,7812
20170901|2017-06-30 04:30,30,148.99,149.01,148.94,149,6774
20170901|2017-06-30 05:00,30,149,149.08,148.93,148.93,5706
20170901|2017-06-30 05:30,30,148.93,148.93,148.83,148.9,3730
20170901|2017-06-30 06:00,30,148.89,148.95,148.86,148.87,2781
20170901|2017-06-30 06:30,30,148.86,148.87,148.74,148.82,2916
20170901|2017-06-30 07:00,30,148.82,148.85,148.73,148.8,2147
20170901|2017-06-30 07:30,30,148.8,148.84,148.57,148.66,6235
20170901|2017-06-30 08:00,30,148.66,148.73,148.59,148.65,5255
20170901|2017-06-30 08:30,30,148.65,148.66,148.47,148.53,5315
20170901|2017-06-30 09:00,30,148.52,148.68,148.49,148.57,4854
20170901|2017-06-30 09:30,30,148.57,148.57,148.43,148.51,7824
20170901|2017-06-30 10:00,30,148.51,148.59,148.45,148.53,11425
20170901|2017-06-30 10:30,30,148.54,148.6,148.47,148.58,2880
20170901|2017-06-30 11:00,30,148.59,148.61,148.54,148.55,500
20170901|2017-06-30 11:30,30,148.56,148.58,148.51,148.51,355
20170901|2017-07-03 01:00,3,148.31,148.44,148.3,148.42,1306
20170901|2017-07-03 01:30,3,148.42,148.46,148.38,148.45,1801
20170901|2017-07-03 02:00,3,148.45,148.65,148.39,148.46,6681
20170901|2017-07-03 02:30,3,148.46,148.54,148.4,148.5,4756
20170901|2017-07-03 03:00,3,148.5,148.69,148.5,148.63,5502
20170901|2017-07-03 03:30,3,148.63,148.68,148.59,148.64,3937
20170901|2017-07-03 04:00,3,148.64,148.71,148.61,148.65,3364
20170901|2017-07-03 04:30,3,148.65,148.8,148.64,148.78,3033
20170901|2017-07-03 05:00,3,148.77,148.78,148.66,148.71,2759
20170901|2017-07-03 05:30,3,148.7,148.81,148.66,148.71,2849
20170901|2017-07-03 06:00,3,148.7,148.78,148.69,148.75,3098
20170901|2017-07-03 06:30,3,148.74,148.78,148.71,148.77,2104
20170901|2017-07-03 07:00,3,148.77,148.77,148.61,148.71,3233
20170901|2017-07-03 07:30,3,148.72,148.72,148.59,148.61,2703
20170901|2017-07-03 08:00,3,148.62,148.68,148.6,148.67,2785
20170901|2017-07-03 08:30,3,148.68,148.68,148.55,148.64,3111
20170901|2017-07-03 09:00,3,148.63,148.63,148.43,148.51,5642
20170901|2017-07-03 09:30,3,148.52,148.52,148.38,148.38,4460
20170901|2017-07-03 10:00,3,148.37,148.41,148.24,148.37,7346
20170901|2017-07-03 10:30,3,148.38,148.43,148.37,148.43,1960
20170901|2017-07-03 11:00,3,148.43,148.49,148.4,148.4,531
20170901|2017-07-03 11:30,3,148.39,148.41,148.38,148.39,261
20170901|2017-07-04 01:00,4,148.45,148.55,148.43,148.5,708
20170901|2017-07-04 01:30,4,148.49,148.61,148.48,148.54,1400
20170901|2017-07-04 02:00,4,148.54,148.6,148.39,148.51,3797
20170901|2017-07-04 02:30,4,148.52,148.53,148.43,148.52,4551
20170901|2017-07-04 03:00,4,148.51,148.57,148.48,148.55,3219
20170901|2017-07-04 03:30,4,148.55,148.64,148.54,148.55,6095
20170901|2017-07-04 04:00,4,148.55,148.63,148.54,148.57,3858
20170901|2017-07-04 04:30,4,148.56,148.68,148.52,148.62,2008
20170901|2017-07-04 05:00,4,148.63,148.71,148.6,148.71,2670
20170901|2017-07-04 05:30,4,148.7,148.7,148.56,148.57,4471
20170901|2017-07-04 06:00,4,148.58,148.67,148.56,148.67,2533
20170901|2017-07-04 06:30,4,148.66,148.66,148.55,148.56,2165
20170901|2017-07-04 07:00,4,148.57,148.58,148.49,148.51,2202
20170901|2017-07-04 07:30,4,148.51,148.56,148.48,148.52,2829
20170901|2017-07-04 08:00,4,148.5,148.52,148.45,148.48,1931
20170901|2017-07-04 08:30,4,148.48,148.57,148.48,148.57,2604
20170901|2017-07-04 09:00,4,148.57,148.64,148.5,148.53,6430
20170901|2017-07-04 09:30,4,148.52,148.54,148.47,148.49,2182
20170901|2017-07-04 10:00,4,148.49,148.5,148.41,148.48,3688
20170901|2017-07-04 10:30,4,148.48,148.54,148.47,148.49,1219
20170901|2017-07-04 11:00,4,148.5,148.5,148.48,148.48,189
20170901|2017-07-04 11:30,4,148.48,148.48,148.45,148.45,93
20170901|2017-07-05 01:00,5,148.51,148.51,148.41,148.45,1073
20170901|2017-07-05 01:30,5,148.45,148.56,148.44,148.49,1291
20170901|2017-07-05 02:00,5,148.5,148.52,148.38,148.47,5972
20170901|2017-07-05 02:30,5,148.46,148.47,148.22,148.31,7528
20170901|2017-07-05 03:00,5,148.31,148.4,148.28,148.38,7200
20170901|2017-07-05 03:30,5,148.37,148.45,148.37,148.41,4265
20170901|2017-07-05 04:00,5,148.41,148.56,148.33,148.4,9400
20170901|2017-07-05 04:30,5,148.4,148.42,148.34,148.4,2995
20170901|2017-07-05 05:00,5,148.41,148.52,148.39,148.51,3988
20170901|2017-07-05 05:30,5,148.51,148.55,148.49,148.5,1757
20170901|2017-07-05 06:00,5,148.49,148.52,148.47,148.5,1938
20170901|2017-07-05 06:30,5,148.5,148.55,148.46,148.55,3108
20170901|2017-07-05 07:00,5,148.54,148.56,148.49,148.51,3746
20170901|2017-07-05 07:30,5,148.5,148.51,148.39,148.42,4245
20170901|2017-07-05 08:00,5,148.42,148.45,148.39,148.41,5238
20170901|2017-07-05 08:30,5,148.4,148.49,148.37,148.44,6512
20170901|2017-07-05 09:00,5,148.44,148.71,148.43,148.64,8463
20170901|2017-07-05 09:30,5,148.64,148.67,148.56,148.61,4261
20170901|2017-07-05 10:00,5,148.6,148.61,148.51,148.54,4359
20170901|2017-07-05 10:30,5,148.55,148.59,148.51,148.53,2602
20170901|2017-07-05 11:00,5,148.53,148.55,148.52,148.55,1231
20170901|2017-07-05 11:30,5,148.55,148.55,148.53,148.54,456
20170901|2017-07-06 01:00,6,148.5,148.51,148.39,148.44,1596
20170901|2017-07-06 01:30,6,148.45,148.46,148.37,148.37,1943
20170901|2017-07-06 02:00,6,148.38,148.38,148.23,148.31,7989
20170901|2017-07-06 02:30,6,148.31,148.36,148.28,148.31,8100
20170901|2017-07-06 03:00,6,148.32,148.33,148.26,148.28,7952
20170901|2017-07-06 03:30,6,148.28,148.39,148.23,148.27,39876
20170901|2017-07-06 04:00,6,148.26,148.27,147.68,147.88,25796
20170901|2017-07-06 04:30,6,147.88,147.92,147.7,147.79,13232
20170901|2017-07-06 05:00,6,147.79,147.86,147.72,147.79,12674
20170901|2017-07-06 05:30,6,147.78,147.79,147.64,147.75,8788
20170901|2017-07-06 06:00,6,147.74,147.74,147.61,147.69,8118
20170901|2017-07-06 06:30,6,147.69,147.76,147.33,147.35,11688
20170901|2017-07-06 07:00,6,147.35,147.45,147.26,147.4,10233
20170901|2017-07-06 07:30,6,147.39,147.57,147.36,147.56,6702
20170901|2017-07-06 08:00,6,147.55,147.7,147.54,147.69,6937
20170901|2017-07-06 08:30,6,147.68,147.69,147.43,147.44,6163
20170901|2017-07-06 09:00,6,147.44,147.53,147.33,147.4,10829
20170901|2017-07-06 09:30,6,147.39,147.42,147.3,147.38,7556
20170901|2017-07-06 10:00,6,147.37,147.38,147.22,147.27,7478
20170901|2017-07-06 10:30,6,147.26,147.38,147.23,147.36,3015
20170901|2017-07-06 11:00,6,147.36,147.36,147.29,147.32,844
20170901|2017-07-06 11:30,6,147.32,147.32,147.23,147.23,531
20170901|2017-07-07 01:00,7,147.22,147.3,147.13,147.26,4261
20170901|2017-07-07 01:30,7,147.26,147.29,147.21,147.24,2521
20170901|2017-07-07 02:00,7,147.24,147.29,147.17,147.22,7055
20170901|2017-07-07 02:30,7,147.22,147.39,147.17,147.3,6566
20170901|2017-07-07 03:00,7,147.3,147.36,147.26,147.36,6000
20170901|2017-07-07 03:30,7,147.37,147.45,147.34,147.36,6207
20170901|2017-07-07 04:00,7,147.36,147.37,147.19,147.2,7648
20170901|2017-07-07 04:30,7,147.2,147.25,147.15,147.21,10272
20170901|2017-07-07 05:00,7,147.21,147.26,147.18,147.2,7824
20170901|2017-07-07 05:30,7,147.2,147.2,147.1,147.11,6015
20170901|2017-07-07 06:00,7,147.11,147.17,147.09,147.11,3271
20170901|2017-07-07 06:30,7,147.11,147.12,147.03,147.03,6028
20170901|2017-07-07 07:00,7,147.03,147.13,147.01,147.13,6962
20170901|2017-07-07 07:30,7,147.13,147.28,146.92,147.03,12545
20170901|2017-07-07 08:00,7,147.04,147.17,147.03,147.17,6745
20170901|2017-07-07 08:30,7,147.17,147.24,147.15,147.18,4410
20170901|2017-07-07 09:00,7,147.17,147.3,147.14,147.28,4054
20170901|2017-07-07 09:30,7,147.28,147.32,147.17,147.18,3228
20170901|2017-07-07 10:00,7,147.18,147.19,147.07,147.17,4448
20170901|2017-07-07 10:30,7,147.17,147.17,147.04,147.12,1249
20170901|2017-07-07 11:00,7,147.12,147.14,147.08,147.08,500
20170901|2017-07-07 11:30,7,147.09,147.09,147.03,147.04,860
20170901|2017-07-10 01:00,10,147.04,147.16,147.04,147.1,830
20170901|2017-07-10 01:30,10,147.1,147.2,147.1,147.19,2132
20170901|2017-07-10 02:00,10,147.19,147.19,146.99,147.07,4337
20170901|2017-07-10 02:30,10,147.08,147.14,147.03,147.11,4958
20170901|2017-07-10 03:00,10,147.12,147.35,147.12,147.25,6988
20170901|2017-07-10 03:30,10,147.24,147.32,147.2,147.28,2682
20170901|2017-07-10 04:00,10,147.28,147.4,147.25,147.36,3009
20170901|2017-07-10 04:30,10,147.36,147.53,147.36,147.5,5460
20170901|2017-07-10 05:00,10,147.5,147.53,147.44,147.47,4869
20170901|2017-07-10 05:30,10,147.47,147.51,147.44,147.46,2722
20170901|2017-07-10 06:00,10,147.45,147.55,147.45,147.54,2803
20170901|2017-07-10 06:30,10,147.53,147.63,147.52,147.54,5355
20170901|2017-07-10 07:00,10,147.54,147.59,147.47,147.51,3559
20170901|2017-07-10 07:30,10,147.5,147.5,147.44,147.48,4898
20170901|2017-07-10 08:00,10,147.48,147.49,147.39,147.44,2875
20170901|2017-07-10 08:30,10,147.44,147.44,147.32,147.42,3592
20170901|2017-07-10 09:00,10,147.42,147.42,147.32,147.38,4535
20170901|2017-07-10 09:30,10,147.39,147.47,147.38,147.43,3677
20170901|2017-07-10 10:00,10,147.43,147.56,147.42,147.55,3844
20170901|2017-07-10 10:30,10,147.55,147.55,147.47,147.48,1357
20170901|2017-07-10 11:00,10,147.48,147.48,147.44,147.46,467
20170901|2017-07-10 11:30,10,147.46,147.49,147.46,147.46,615
20170901|2017-07-11 01:00,11,147.39,147.43,147.33,147.4,1123
20170901|2017-07-11 01:30,11,147.4,147.45,147.27,147.27,1689
20170901|2017-07-11 02:00,11,147.28,147.28,147.14,147.16,4228
20170901|2017-07-11 02:30,11,147.16,147.19,147.11,147.13,3518
20170901|2017-07-11 03:00,11,147.13,147.31,147.1,147.3,4419
20170901|2017-07-11 03:30,11,147.3,147.39,147.23,147.24,5899
20170901|2017-07-11 04:00,11,147.25,147.4,147.23,147.39,3598
20170901|2017-07-11 04:30,11,147.38,147.42,147.35,147.38,3386
20170901|2017-07-11 05:00,11,147.39,147.46,147.37,147.45,3189
20170901|2017-07-11 05:30,11,147.45,147.51,147.44,147.46,2488
20170901|2017-07-11 06:00,11,147.47,147.48,147.41,147.44,2076
20170901|2017-07-11 06:30,11,147.44,147.48,147.42,147.48,1544
20170901|2017-07-11 07:00,11,147.48,147.49,147.28,147.3,6505
20170901|2017-07-11 07:30,11,147.3,147.43,147.25,147.41,5505
20170901|2017-07-11 08:00,11,147.41,147.47,147.4,147.45,2987
20170901|2017-07-11 08:30,11,147.44,147.49,147.38,147.39,2947
20170901|2017-07-11 09:00,11,147.39,147.44,147.31,147.34,5689
20170901|2017-07-11 09:30,11,147.34,147.34,147.25,147.25,3056
20170901|2017-07-11 10:00,11,147.26,147.4,147.25,147.35,5344
20170901|2017-07-11 10:30,11,147.36,147.41,147.35,147.38,1820
20170901|2017-07-11 11:00,11,147.38,147.47,147.35,147.43,383
20170901|2017-07-11 11:30,11,147.43,147.52,147.43,147.5,734
20170901|2017-07-12 01:00,12,147.51,147.62,147.45,147.59,1596
20170901|2017-07-12 01:30,12,147.59,147.62,147.55,147.55,1571
20170901|2017-07-12 02:00,12,147.55,147.57,147.42,147.52,3730
20170901|2017-07-12 02:30,12,147.52,147.63,147.47,147.6,5615
20170901|2017-07-12 03:00,12,147.59,147.72,147.59,147.69,4953
20170901|2017-07-12 03:30,12,147.69,147.72,147.62,147.67,3933
20170901|2017-07-12 04:00,12,147.67,147.77,147.67,147.76,3852
20170901|2017-07-12 04:30,12,147.76,147.81,147.72,147.73,4286
20170901|2017-07-12 05:00,12,147.73,147.77,147.69,147.74,2786
20170901|2017-07-12 05:30,12,147.73,147.73,147.67,147.68,1720
20170901|2017-07-12 06:00,12,147.68,147.74,147.66,147.71,1063
20170901|2017-07-12 06:30,12,147.71,147.72,147.56,147.63,2640
20170901|2017-07-12 07:00,12,147.63,147.7,147.59,147.69,2325
20170901|2017-07-12 07:30,12,147.69,148.04,147.62,148.02,8973
20170901|2017-07-12 08:00,12,148.03,148.05,147.88,147.93,5287
20170901|2017-07-12 08:30,12,147.93,148,147.86,147.91,4138
20170901|2017-07-12 09:00,12,147.9,147.97,147.85,147.89,3104
20170901|2017-07-12 09:30,12,147.9,147.99,147.88,147.98,4610
20170901|2017-07-12 10:00,12,147.98,148.01,147.93,147.93,3264
20170901|2017-07-12 10:30,12,147.93,148.01,147.91,147.99,977
20170901|2017-07-12 11:00,12,147.99,148,147.94,147.94,210
20170901|2017-07-12 11:30,12,147.94,147.97,147.93,147.95,262
20170901|2017-07-12 12:00,12,147.97,147.97,147.97,147.97,2
20170901|2017-07-13 01:00,13,147.95,148.01,147.95,148,1208
20170901|2017-07-13 01:30,13,148,148.01,147.93,147.95,2863
20170901|2017-07-13 02:00,13,147.95,148.04,147.91,148,4667
20170901|2017-07-13 02:30,13,147.99,148.09,147.94,148.08,5389
20170901|2017-07-13 03:00,13,148.08,148.23,148.07,148.19,5579
20170901|2017-07-13 03:30,13,148.19,148.22,148.13,148.2,7973
20170901|2017-07-13 04:00,13,148.2,148.42,148.19,148.38,9830
20170901|2017-07-13 04:30,13,148.37,148.43,148.3,148.42,3494
20170901|2017-07-13 05:00,13,148.42,148.46,148.34,148.42,4946
20170901|2017-07-13 05:30,13,148.41,148.59,148.37,148.57,5190
20170901|2017-07-13 06:00,13,148.57,148.58,148.3,148.3,11831
20170901|2017-07-13 06:30,13,148.3,148.3,148.07,148.1,7832
20170901|2017-07-13 07:00,13,148.09,148.11,147.95,148.03,8124
20170901|2017-07-13 07:30,13,148.03,148.09,147.87,147.9,4884
20170901|2017-07-13 08:00,13,147.9,148.02,147.9,148.02,4872
20170901|2017-07-13 08:30,13,148.02,148.07,147.98,148.06,4062
20170901|2017-07-13 09:00,13,148.06,148.09,147.81,147.84,4884
20170901|2017-07-13 09:30,13,147.85,147.89,147.78,147.88,4700
20170901|2017-07-13 10:00,13,147.88,147.89,147.73,147.73,6146
20170901|2017-07-13 10:30,13,147.74,147.79,147.73,147.77,2873
20170901|2017-07-13 11:00,13,147.76,147.86,147.76,147.86,553
20170901|2017-07-13 11:30,13,147.86,147.92,147.85,147.9,433
20170901|2017-07-13 12:00,13,147.84,147.84,147.84,147.84,2
20170901|2017-07-14 01:00,14,147.99,148.1,147.96,148.07,1061
20170901|2017-07-14 01:30,14,148.07,148.21,148.07,148.14,2657
20170901|2017-07-14 02:00,14,148.14,148.24,148.13,148.2,2971
20170901|2017-07-14 02:30,14,148.19,148.2,148.05,148.11,3505
20170901|2017-07-14 03:00,14,148.11,148.15,148.08,148.1,2239
20170901|2017-07-14 03:30,14,148.1,148.21,148.1,148.19,2984
20170901|2017-07-14 04:00,14,148.19,148.26,148.14,148.17,4495
20170901|2017-07-14 04:30,14,148.18,148.19,148.08,148.15,5343
20170901|2017-07-14 05:00,14,148.15,148.2,148.12,148.15,3961
20170901|2017-07-14 05:30,14,148.15,148.15,148.05,148.07,2595
20170901|2017-07-14 06:00,14,148.07,148.16,148.07,148.11,2804
20170901|2017-07-14 06:30,14,148.11,148.13,148.08,148.09,1401
20170901|2017-07-14 07:00,14,148.1,148.18,148.09,148.17,3205
20170901|2017-07-14 07:30,14,148.18,148.46,148.18,148.43,9965
20170901|2017-07-14 08:00,14,148.43,148.43,148.28,148.35,3947
20170901|2017-07-14 08:30,14,148.34,148.34,148.15,148.19,5635
20170901|2017-07-14 09:00,14,148.2,148.25,147.95,147.98,5148
20170901|2017-07-14 09:30,14,147.99,148.04,147.91,147.93,4031
20170901|2017-07-14 10:00,14,147.94,147.98,147.87,147.97,3175
20170901|2017-07-14 10:30,14,147.97,148.01,147.91,147.99,1461
20170901|2017-07-14 11:00,14,148,148.04,147.98,148.01,339
20170901|2017-07-14 11:30,14,148,148.06,148,148.06,221
20170901|2017-07-14 12:00,14,148.02,148.02,148.02,148.02,1
20170901|2017-07-17 01:00,17,147.9,148.04,147.9,147.98,1294
20170901|2017-07-17 01:30,17,147.98,148,147.94,147.95,703
20170901|2017-07-17 02:00,17,147.94,148.08,147.94,147.99,3602
20170901|2017-07-17 02:30,17,148,148.11,147.98,148.07,2731
20170901|2017-07-17 03:00,17,148.08,148.11,148.04,148.09,2107
20170901|2017-07-17 03:30,17,148.09,148.17,148.08,148.13,1971
20170901|2017-07-17 04:00,17,148.13,148.29,148.1,148.24,3354
20170901|2017-07-17 04:30,17,148.24,148.27,148.19,148.2,2436
20170901|2017-07-17 05:00,17,148.21,148.23,148.18,148.2,2426
20170901|2017-07-17 05:30,17,148.2,148.31,148.2,148.25,2694
20170901|2017-07-17 06:00,17,148.26,148.28,148.2,148.28,1358
20170901|2017-07-17 06:30,17,148.28,148.28,148.18,148.19,2048
20170901|2017-07-17 07:00,17,148.19,148.27,148.17,148.26,4077
20170901|2017-07-17 07:30,17,148.26,148.27,148.13,148.13,2581
20170901|2017-07-17 08:00,17,148.13,148.18,148.11,148.15,2234
20170901|2017-07-17 08:30,17,148.15,148.22,148.12,148.21,3036
20170901|2017-07-17 09:00,17,148.21,148.29,148.18,148.25,4319
20170901|2017-07-17 09:30,17,148.26,148.31,148.16,148.17,4704
20170901|2017-07-17 10:00,17,148.18,148.21,148.11,148.14,6076
20170901|2017-07-17 10:30,17,148.15,148.16,148.12,148.14,1301
20170901|2017-07-17 11:00,17,148.14,148.15,148.12,148.15,466
20170901|2017-07-17 11:30,17,148.15,148.18,148.15,148.18,252
20170901|2017-07-18 01:00,18,148.22,148.3,148.17,148.29,1426
20170901|2017-07-18 01:30,18,148.3,148.32,148.15,148.16,2470
20170901|2017-07-18 02:00,18,148.17,148.2,148.03,148.2,5313
20170901|2017-07-18 02:30,18,148.2,148.31,148.19,148.29,4928
20170901|2017-07-18 03:00,18,148.29,148.34,148.25,148.26,3626
20170901|2017-07-18 03:30,18,148.27,148.4,148.27,148.36,4412
20170901|2017-07-18 04:00,18,148.37,148.42,148.32,148.37,4148
20170901|2017-07-18 04:30,18,148.36,148.41,148.34,148.39,4166
20170901|2017-07-18 05:00,18,148.39,148.45,148.33,148.44,3834
20170901|2017-07-18 05:30,18,148.43,148.48,148.39,148.43,3629
20170901|2017-07-18 06:00,18,148.43,148.51,148.36,148.36,4131
20170901|2017-07-18 06:30,18,148.35,148.41,148.33,148.38,4627
20170901|2017-07-18 07:00,18,148.38,148.46,148.38,148.43,4777
20170901|2017-07-18 07:30,18,148.43,148.49,148.28,148.32,8438
20170901|2017-07-18 08:00,18,148.31,148.36,148.19,148.35,6979
20170901|2017-07-18 08:30,18,148.36,148.36,148.27,148.35,3897
20170901|2017-07-18 09:00,18,148.35,148.38,148.3,148.36,3582
20170901|2017-07-18 09:30,18,148.36,148.47,148.36,148.39,7059
20170901|2017-07-18 10:00,18,148.38,148.4,148.3,148.37,4961
20170901|2017-07-18 10:30,18,148.37,148.49,148.37,148.47,2050
20170901|2017-07-18 11:00,18,148.48,148.5,148.46,148.46,563
20170901|2017-07-18 11:30,18,148.47,148.47,148.41,148.42,419
20170901|2017-07-18 12:00,18,148.4,148.4,148.4,148.4,1
20170901|2017-07-19 01:00,19,148.39,148.52,148.39,148.48,1077
20170901|2017-07-19 01:30,19,148.47,148.51,148.41,148.47,941
20170901|2017-07-19 02:00,19,148.48,148.48,148.34,148.48,3953
20170901|2017-07-19 02:30,19,148.46,148.56,148.4,148.55,4306
20170901|2017-07-19 03:00,19,148.56,148.59,148.5,148.53,4351
20170901|2017-07-19 03:30,19,148.53,148.64,148.53,148.64,2188
20170901|2017-07-19 04:00,19,148.64,148.64,148.56,148.56,4402
20170901|2017-07-19 04:30,19,148.57,148.67,148.57,148.66,5821
20170901|2017-07-19 05:00,19,148.65,148.65,148.51,148.51,3593
20170901|2017-07-19 05:30,19,148.51,148.53,148.5,148.52,2630
20170901|2017-07-19 06:00,19,148.53,148.55,148.5,148.5,1332
20170901|2017-07-19 06:30,19,148.5,148.54,148.5,148.53,2714
20170901|2017-07-19 07:00,19,148.53,148.57,148.52,148.54,2290
20170901|2017-07-19 07:30,19,148.54,148.71,148.51,148.7,6851
20170901|2017-07-19 08:00,19,148.7,148.71,148.63,148.68,3583
20170901|2017-07-19 08:30,19,148.67,148.79,148.66,148.73,6606
20170901|2017-07-19 09:00,19,148.73,148.74,148.65,148.66,3558
20170901|2017-07-19 09:30,19,148.67,148.74,148.61,148.73,4637
20170901|2017-07-19 10:00,19,148.72,148.73,148.66,148.68,5163
20170901|2017-07-19 10:30,19,148.68,148.69,148.59,148.63,2474
20170901|2017-07-19 11:00,19,148.63,148.64,148.61,148.61,640
20170901|2017-07-19 11:30,19,148.62,148.64,148.6,148.64,767
20170901|2017-07-20 01:00,20,148.48,148.62,148.48,148.6,1737
20170901|2017-07-20 01:30,20,148.6,148.63,148.53,148.54,1631
20170901|2017-07-20 02:00,20,148.55,148.55,148.48,148.53,2666
20170901|2017-07-20 02:30,20,148.53,148.55,148.47,148.52,4263
20170901|2017-07-20 03:00,20,148.53,148.62,148.53,148.57,7118
20170901|2017-07-20 03:30,20,148.57,148.6,148.48,148.5,5003
20170901|2017-07-20 04:00,20,148.5,148.58,148.44,148.52,6520
20170901|2017-07-20 04:30,20,148.52,148.54,148.45,148.45,10291
20170901|2017-07-20 05:00,20,148.45,148.46,148.4,148.41,5747
20170901|2017-07-20 05:30,20,148.41,148.46,148.4,148.44,3670
20170901|2017-07-20 06:00,20,148.45,148.48,148.39,148.39,3779
20170901|2017-07-20 06:30,20,148.4,148.89,148.37,148.88,11166
20170901|2017-07-20 07:00,20,148.89,148.91,148.77,148.79,7819
20170901|2017-07-20 07:30,20,148.79,148.81,148.41,148.62,14344
20170901|2017-07-20 08:00,20,148.61,148.9,148.55,148.8,9059
20170901|2017-07-20 08:30,20,148.8,149,148.73,148.93,10223
20170901|2017-07-20 09:00,20,148.93,148.95,148.71,148.72,9174
20170901|2017-07-20 09:30,20,148.73,148.81,148.67,148.67,6910
20170901|2017-07-20 10:00,20,148.66,148.89,148.66,148.86,5160
20170901|2017-07-20 10:30,20,148.85,148.98,148.85,148.92,2650
20170901|2017-07-20 11:00,20,148.93,148.99,148.91,148.98,829
20170901|2017-07-20 11:30,20,148.98,149,148.95,148.98,523
20170901|2017-07-21 01:00,21,148.95,149.07,148.9,149.05,2818
20170901|2017-07-21 01:30,21,149.04,149.18,149.01,149.14,3992
20170901|2017-07-21 02:00,21,149.13,149.25,149.05,149.15,5125
20170901|2017-07-21 02:30,21,149.15,149.27,149.08,149.24,4554
20170901|2017-07-21 03:00,21,149.24,149.29,149.21,149.25,3775
20170901|2017-07-21 03:30,21,149.24,149.26,149.21,149.26,3280
20170901|2017-07-21 04:00,21,149.27,149.34,149.24,149.3,4132
20170901|2017-07-21 04:30,21,149.31,149.39,149.27,149.38,5730
20170901|2017-07-21 05:00,21,149.38,149.39,149.29,149.3,4544
20170901|2017-07-21 05:30,21,149.3,149.36,149.26,149.35,4324
20170901|2017-07-21 06:00,21,149.35,149.37,149.21,149.21,3794
20170901|2017-07-21 06:30,21,149.22,149.28,149.2,149.24,3140
20170901|2017-07-21 07:00,21,149.24,149.28,149.19,149.27,3825
20170901|2017-07-21 07:30,21,149.27,149.36,149.25,149.31,3652
20170901|2017-07-21 08:00,21,149.31,149.34,149.27,149.34,3020
20170901|2017-07-21 08:30,21,149.35,149.37,149.2,149.26,4839
20170901|2017-07-21 09:00,21,149.26,149.26,149.19,149.25,5142
20170901|2017-07-21 09:30,21,149.25,149.29,149.19,149.24,3864
20170901|2017-07-21 10:00,21,149.25,149.29,149.2,149.22,7175
20170901|2017-07-21 10:30,21,149.22,149.26,149.19,149.21,1786
20170901|2017-07-21 11:00,21,149.21,149.22,149.18,149.19,621
20170901|2017-07-21 11:30,21,149.2,149.2,149.17,149.19,250
20170901|2017-07-24 01:00,24,149.09,149.19,149.05,149.12,1193
20170901|2017-07-24 01:30,24,149.12,149.15,149.07,149.13,1065
20170901|2017-07-24 02:00,24,149.14,149.22,149.03,149.2,3981
20170901|2017-07-24 02:30,24,149.22,149.36,149.22,149.34,4060
20170901|2017-07-24 03:00,24,149.33,149.38,149.3,149.36,4672
20170901|2017-07-24 03:30,24,149.35,149.44,149.35,149.41,3926
20170901|2017-07-24 04:00,24,149.41,149.44,149.38,149.42,4234
20170901|2017-07-24 04:30,24,149.42,149.42,149.34,149.34,4972
20170901|2017-07-24 05:00,24,149.33,149.38,149.3,149.35,5262
20170901|2017-07-24 05:30,24,149.35,149.35,149.26,149.29,3215
20170901|2017-07-24 06:00,24,149.29,149.35,149.29,149.3,2014
20170901|2017-07-24 06:30,24,149.3,149.34,149.25,149.34,1828
20170901|2017-07-24 07:00,24,149.34,149.38,149.3,149.34,3342
20170901|2017-07-24 07:30,24,149.34,149.35,149.31,149.32,2990
20170901|2017-07-24 08:00,24,149.31,149.4,149.31,149.37,3101
20170901|2017-07-24 08:30,24,149.38,149.4,149.34,149.37,2676
20170901|2017-07-24 09:00,24,149.37,149.43,149.36,149.42,2412
20170901|2017-07-24 09:30,24,149.43,149.44,149.32,149.34,3403
20170901|2017-07-24 10:00,24,149.34,149.37,149.29,149.3,3231
20170901|2017-07-24 10:30,24,149.3,149.31,149.23,149.24,992
20170901|2017-07-24 11:00,24,149.23,149.24,149.22,149.24,386
20170901|2017-07-24 11:30,24,149.23,149.28,149.23,149.26,169
20170901|2017-07-25 01:00,25,149.22,149.35,149.22,149.34,1026
20170901|2017-07-25 01:30,25,149.33,149.37,149.22,149.31,1139
20170901|2017-07-25 02:00,25,149.32,149.41,149.29,149.34,3267
20170901|2017-07-25 02:30,25,149.34,149.36,149.23,149.25,5050
20170901|2017-07-25 03:00,25,149.26,149.26,149.08,149.24,11902
20170901|2017-07-25 03:30,25,149.24,149.26,149.22,149.23,4174
20170901|2017-07-25 04:00,25,149.23,149.25,149.2,149.22,3978
20170901|2017-07-25 04:30,25,149.23,149.23,149.04,149.05,6278
20170901|2017-07-25 05:00,25,149.04,149.1,149.02,149.1,3438
20170901|2017-07-25 05:30,25,149.1,149.1,149.02,149.03,3264
20170901|2017-07-25 06:00,25,149.02,149.05,148.98,149.05,2012
20170901|2017-07-25 06:30,25,149.05,149.08,148.86,148.88,4464
20170901|2017-07-25 07:00,25,148.87,148.9,148.83,148.86,6840
20170901|2017-07-25 07:30,25,148.85,148.94,148.66,148.68,7048
20170901|2017-07-25 08:00,25,148.68,148.7,148.6,148.69,9166
20170901|2017-07-25 08:30,25,148.69,148.7,148.6,148.67,5798
20170901|2017-07-25 09:00,25,148.67,148.68,148.49,148.6,5664
20170901|2017-07-25 09:30,25,148.61,148.62,148.51,148.52,5278
20170901|2017-07-25 10:00,25,148.52,148.56,148.43,148.46,5777
20170901|2017-07-25 10:30,25,148.46,148.61,148.46,148.51,1653
20170901|2017-07-25 11:00,25,148.51,148.54,148.49,148.52,350
20170901|2017-07-25 11:30,25,148.51,148.56,148.51,148.53,374
20170901|2017-07-26 01:00,26,148.59,148.71,148.58,148.66,2511
20170901|2017-07-26 01:30,26,148.65,148.72,148.59,148.72,2377
20170901|2017-07-26 02:00,26,148.73,148.78,148.68,148.68,3665
20170901|2017-07-26 02:30,26,148.69,148.75,148.65,148.72,5512
20170901|2017-07-26 03:00,26,148.73,148.82,148.73,148.8,3880
20170901|2017-07-26 03:30,26,148.79,148.81,148.68,148.69,4562
20170901|2017-07-26 04:00,26,148.69,148.7,148.57,148.63,8165
20170901|2017-07-26 04:30,26,148.63,148.68,148.62,148.66,3789
20170901|2017-07-26 05:00,26,148.67,148.72,148.62,148.67,2931
20170901|2017-07-26 05:30,26,148.67,148.69,148.65,148.66,2529
20170901|2017-07-26 06:00,26,148.67,148.73,148.66,148.7,2429
20170901|2017-07-26 06:30,26,148.71,148.71,148.64,148.65,2492
20170901|2017-07-26 07:00,26,148.65,148.67,148.59,148.64,4449
20170901|2017-07-26 07:30,26,148.64,148.68,148.58,148.61,3695
20170901|2017-07-26 08:00,26,148.61,148.66,148.52,148.54,3985
20170901|2017-07-26 08:30,26,148.55,148.59,148.53,148.56,5059
20170901|2017-07-26 09:00,26,148.56,148.59,148.53,148.56,5464
20170901|2017-07-26 09:30,26,148.56,148.6,148.5,148.6,4012
20170901|2017-07-26 10:00,26,148.59,148.61,148.53,148.57,6619
20170901|2017-07-26 10:30,26,148.58,148.61,148.53,148.55,2692
20170901|2017-07-26 11:00,26,148.55,148.59,148.54,148.58,584
20170901|2017-07-26 11:30,26,148.58,148.6,148.55,148.57,323
20170901|2017-07-27 01:00,27,148.8,148.96,148.76,148.91,2383
20170901|2017-07-27 01:30,27,148.9,149.01,148.89,149,1763
20170901|2017-07-27 02:00,27,149,149.06,148.94,149,4423
20170901|2017-07-27 02:30,27,149,149.14,148.96,149.05,4936
20170901|2017-07-27 03:00,27,149.04,149.08,148.97,149.02,2111
20170901|2017-07-27 03:30,27,149.03,149.14,149.02,149.08,4636
20170901|2017-07-27 04:00,27,149.08,149.13,149.08,149.12,3820
20170901|2017-07-27 04:30,27,149.13,149.13,148.94,148.95,6369
20170901|2017-07-27 05:00,27,148.94,148.98,148.85,148.89,5053
20170901|2017-07-27 05:30,27,148.9,148.92,148.86,148.89,3735
20170901|2017-07-27 06:00,27,148.89,149.01,148.87,148.96,1896
20170901|2017-07-27 06:30,27,148.97,148.98,148.79,148.79,2690
20170901|2017-07-27 07:00,27,148.78,148.85,148.78,148.85,4504
20170901|2017-07-27 07:30,27,148.85,148.87,148.68,148.68,7886
20170901|2017-07-27 08:00,27,148.68,148.72,148.63,148.67,4954
20170901|2017-07-27 08:30,27,148.67,148.8,148.67,148.77,4889
20170901|2017-07-27 09:00,27,148.77,148.79,148.65,148.67,4481
20170901|2017-07-27 09:30,27,148.66,148.77,148.65,148.77,4856
20170901|2017-07-27 10:00,27,148.77,148.88,148.77,148.8,7861
20170901|2017-07-27 10:30,27,148.8,148.85,148.75,148.75,2177
20170901|2017-07-27 11:00,27,148.74,148.8,148.74,148.79,501
20170901|2017-07-27 11:30,27,148.79,148.89,148.79,148.87,956
20170901|2017-07-28 01:00,28,148.86,148.95,148.84,148.93,1852
20170901|2017-07-28 01:30,28,148.93,148.95,148.86,148.87,1642
20170901|2017-07-28 02:00,28,148.86,148.91,148.73,148.85,4725
20170901|2017-07-28 02:30,28,148.85,148.91,148.83,148.89,5068
20170901|2017-07-28 03:00,28,148.88,148.88,148.48,148.53,9217
20170901|2017-07-28 03:30,28,148.54,148.55,148.43,148.44,8071
20170901|2017-07-28 04:00,28,148.44,148.44,148.26,148.37,11745
20170901|2017-07-28 04:30,28,148.37,148.37,148.1,148.13,9424
20170901|2017-07-28 05:00,28,148.14,148.32,148.08,148.3,11733
20170901|2017-07-28 05:30,28,148.3,148.3,148.22,148.28,2917
20170901|2017-07-28 06:00,28,148.26,148.29,148.24,148.26,2380
20170901|2017-07-28 06:30,28,148.26,148.28,148.23,148.28,2678
20170901|2017-07-28 07:00,28,148.26,148.33,148.23,148.28,3795
20170901|2017-07-28 07:30,28,148.29,148.56,148.26,148.42,10315
20170901|2017-07-28 08:00,28,148.42,148.58,148.4,148.5,6561
20170901|2017-07-28 08:30,28,148.5,148.68,148.48,148.62,6596
20170901|2017-07-28 09:00,28,148.62,148.67,148.57,148.59,5053
20170901|2017-07-28 09:30,28,148.6,148.69,148.59,148.63,4667
20170901|2017-07-28 10:00,28,148.63,148.77,148.58,148.75,5052
20170901|2017-07-28 10:30,28,148.75,148.85,148.75,148.81,2338
20170901|2017-07-28 11:00,28,148.8,148.82,148.74,148.77,284
20170901|2017-07-28 11:30,28,148.77,148.77,148.74,148.77,213
20170901|2017-07-31 01:00,31,148.9,148.95,148.71,148.86,1902
20170901|2017-07-31 01:30,31,148.86,148.86,148.69,148.69,2495
20170901|2017-07-31 02:00,31,148.69,148.77,148.59,148.71,6534
20170901|2017-07-31 02:30,31,148.71,148.83,148.7,148.82,4736
20170901|2017-07-31 03:00,31,148.82,148.84,148.76,148.84,3175
20170901|2017-07-31 03:30,31,148.84,148.88,148.76,148.78,3271
20170901|2017-07-31 04:00,31,148.78,148.8,148.65,148.7,5586
20170901|2017-07-31 04:30,31,148.69,148.74,148.64,148.67,3357
20170901|2017-07-31 05:00,31,148.67,148.7,148.63,148.66,4688
20170901|2017-07-31 05:30,31,148.65,148.74,148.65,148.7,1570
20170901|2017-07-31 06:00,31,148.7,148.74,148.69,148.73,3503
20170901|2017-07-31 06:30,31,148.73,148.73,148.61,148.61,3540
20170901|2017-07-31 07:00,31,148.6,148.65,148.6,148.63,4187
20170901|2017-07-31 07:30,31,148.62,148.67,148.6,148.61,3751
20170901|2017-07-31 08:00,31,148.61,148.63,148.56,148.59,4662
20170901|2017-07-31 08:30,31,148.59,148.79,148.58,148.78,6855
20170901|2017-07-31 09:00,31,148.78,148.85,148.76,148.83,5520
20170901|2017-07-31 09:30,31,148.84,148.87,148.82,148.83,5921
20170901|2017-07-31 10:00,31,148.84,148.89,148.76,148.87,18340
20170901|2017-07-31 10:30,31,148.87,148.89,148.84,148.85,2418
20170901|2017-07-31 11:00,31,148.85,148.86,148.83,148.86,717
20170901|2017-07-31 11:30,31,148.85,148.9,148.84,148.89,526
20170901|2017-08-01 01:00,1,148.8,148.83,148.74,148.81,1630
20170901|2017-08-01 01:30,1,148.81,148.85,148.74,148.74,1079
20170901|2017-08-01 02:00,1,148.75,148.83,148.71,148.79,2795
20170901|2017-08-01 02:30,1,148.79,148.93,148.77,148.9,4797
20170901|2017-08-01 03:00,1,148.91,148.97,148.88,148.94,4266
20170901|2017-08-01 03:30,1,148.95,148.99,148.91,148.97,5676
20170901|2017-08-01 04:00,1,148.97,149.07,148.97,149.02,4662
20170901|2017-08-01 04:30,1,149.01,149.15,148.99,149.11,4937
20170901|2017-08-01 05:00,1,149.11,149.15,149.07,149.07,3046
20170901|2017-08-01 05:30,1,149.07,149.09,149.05,149.06,1748
20170901|2017-08-01 06:00,1,149.07,149.1,149.07,149.07,953
20170901|2017-08-01 06:30,1,149.07,149.07,149.01,149.01,2372
20170901|2017-08-01 07:00,1,149,149.04,148.97,149.03,2934
20170901|2017-08-01 07:30,1,149.03,149.03,148.95,148.96,5835
20170901|2017-08-01 08:00,1,148.95,148.96,148.89,148.94,5813
20170901|2017-08-01 08:30,1,148.95,149.17,148.95,149.15,5950
20170901|2017-08-01 09:00,1,149.14,149.29,149.1,149.28,12057
20170901|2017-08-01 09:30,1,149.28,149.5,149.25,149.49,13864
20170901|2017-08-01 10:00,1,149.49,149.55,149.44,149.52,10041
20170901|2017-08-01 10:30,1,149.52,149.58,149.5,149.51,5181
20170901|2017-08-01 11:00,1,149.52,149.55,149.5,149.51,1628
20170901|2017-08-01 11:30,1,149.51,149.54,149.5,149.54,1740
20170901|2017-08-02 01:00,2,149.56,149.56,149.41,149.46,1556
20170901|2017-08-02 01:30,2,149.46,149.48,149.43,149.43,910
20170901|2017-08-02 02:00,2,149.44,149.5,149.32,149.34,7068
20170901|2017-08-02 02:30,2,149.35,149.42,149.34,149.4,4032
20170901|2017-08-02 03:00,2,149.39,149.41,149.31,149.39,2451
20170901|2017-08-02 03:30,2,149.39,149.45,149.37,149.43,4038
20170901|2017-08-02 04:00,2,149.43,149.47,149.4,149.46,4338
20170901|2017-08-02 04:30,2,149.46,149.5,149.41,149.44,2774
20170901|2017-08-02 05:00,2,149.44,149.52,149.43,149.45,3302
20170901|2017-08-02 05:30,2,149.45,149.49,149.42,149.44,3012
20170901|2017-08-02 06:00,2,149.45,149.46,149.39,149.4,3563
20170901|2017-08-02 06:30,2,149.41,149.47,149.39,149.45,2753
20170901|2017-08-02 07:00,2,149.45,149.49,149.41,149.41,3272
20170901|2017-08-02 07:30,2,149.41,149.51,149.33,149.44,7952
20170901|2017-08-02 08:00,2,149.44,149.5,149.41,149.46,6120
20170901|2017-08-02 08:30,2,149.47,149.58,149.47,149.54,6644
20170901|2017-08-02 09:00,2,149.53,149.57,149.46,149.47,4667
20170901|2017-08-02 09:30,2,149.47,149.56,149.46,149.54,8197
20170901|2017-08-02 10:00,2,149.54,149.56,149.46,149.51,5025
20170901|2017-08-02 10:30,2,149.52,149.55,149.5,149.51,1860
20170901|2017-08-02 11:00,2,149.51,149.56,149.48,149.56,808
20170901|2017-08-02 11:30,2,149.56,149.58,149.54,149.54,331
20170901|2017-08-03 01:00,3,149.5,149.5,149.43,149.48,909
20170901|2017-08-03 01:30,3,149.48,149.5,149.39,149.4,2589
20170901|2017-08-03 02:00,3,149.4,149.43,149.32,149.39,5132
20170901|2017-08-03 02:30,3,149.39,149.44,149.34,149.41,3783
20170901|2017-08-03 03:00,3,149.41,149.44,149.35,149.39,7521
20170901|2017-08-03 03:30,3,149.39,149.45,149.33,149.44,26882
20170901|2017-08-03 04:00,3,149.44,149.52,149.38,149.5,11518
20170901|2017-08-03 04:30,3,149.5,149.53,149.45,149.47,5284
20170901|2017-08-03 05:00,3,149.47,149.48,149.41,149.41,4130
20170901|2017-08-03 05:30,3,149.41,149.47,149.4,149.44,5061
20170901|2017-08-03 06:00,3,149.44,149.54,149.44,149.53,3663
20170901|2017-08-03 06:30,3,149.53,149.66,149.47,149.63,5584
20170901|2017-08-03 07:00,3,149.63,149.74,149.61,149.7,5202
20170901|2017-08-03 07:30,3,149.71,149.77,149.69,149.69,5350
20170901|2017-08-03 08:00,3,149.69,149.75,149.67,149.7,4016
20170901|2017-08-03 08:30,3,149.7,149.73,149.64,149.67,4734
20170901|2017-08-03 09:00,3,149.68,149.84,149.68,149.81,5624
20170901|2017-08-03 09:30,3,149.81,149.85,149.77,149.82,3341
20170901|2017-08-03 10:00,3,149.81,149.86,149.79,149.83,5571
20170901|2017-08-03 10:30,3,149.83,149.86,149.8,149.84,4671
20170901|2017-08-03 11:00,3,149.85,149.86,149.82,149.82,1662
20170901|2017-08-03 11:30,3,149.81,149.85,149.78,149.83,771
20170901|2017-08-03 12:00,3,149.8,149.8,149.8,149.8,4
20170901|2017-08-04 01:00,4,149.98,149.98,149.8,149.85,967
20170901|2017-08-04 01:30,4,149.84,149.86,149.81,149.84,925
20170901|2017-08-04 02:00,4,149.84,149.89,149.73,149.86,4715
20170901|2017-08-04 02:30,4,149.85,149.86,149.59,149.69,11883
20170901|2017-08-04 03:00,4,149.7,149.73,149.63,149.71,5162
20170901|2017-08-04 03:30,4,149.71,149.74,149.69,149.74,3389
20170901|2017-08-04 04:00,4,149.74,149.8,149.71,149.78,4120
20170901|2017-08-04 04:30,4,149.78,149.79,149.73,149.74,3457
20170901|2017-08-04 05:00,4,149.74,149.75,149.71,149.75,2398
20170901|2017-08-04 05:30,4,149.76,149.77,149.7,149.71,2039
20170901|2017-08-04 06:00,4,149.71,149.73,149.7,149.71,2503
20170901|2017-08-04 06:30,4,149.71,149.72,149.69,149.7,2610
20170901|2017-08-04 07:00,4,149.7,149.75,149.68,149.74,2546
20170901|2017-08-04 07:30,4,149.74,149.74,149.48,149.48,9816
20170901|2017-08-04 08:00,4,149.48,149.59,149.47,149.59,3647
20170901|2017-08-04 08:30,4,149.59,149.64,149.46,149.52,5154
20170901|2017-08-04 09:00,4,149.51,149.53,149.44,149.46,8976
20170901|2017-08-04 09:30,4,149.46,149.51,149.39,149.5,5499
20170901|2017-08-04 10:00,4,149.51,149.55,149.43,149.43,3528
20170901|2017-08-04 10:30,4,149.43,149.56,149.41,149.54,2192
20170901|2017-08-04 11:00,4,149.54,149.57,149.52,149.53,440
20170901|2017-08-04 11:30,4,149.52,149.56,149.5,149.53,244
20170901|2017-08-07 01:00,7,149.56,149.6,149.43,149.59,898
20170901|2017-08-07 01:30,7,149.6,149.65,149.58,149.59,1053
20170901|2017-08-07 02:00,7,149.6,149.74,149.58,149.67,2945
20170901|2017-08-07 02:30,7,149.67,149.7,149.43,149.46,4308
20170901|2017-08-07 03:00,7,149.45,149.54,149.43,149.51,3069
20170901|2017-08-07 03:30,7,149.51,149.51,149.45,149.46,3428
20170901|2017-08-07 04:00,7,149.45,149.45,149.38,149.42,3503
20170901|2017-08-07 04:30,7,149.42,149.44,149.32,149.35,2094
20170901|2017-08-07 05:00,7,149.36,149.39,149.34,149.39,1622
20170901|2017-08-07 05:30,7,149.4,149.41,149.36,149.37,1631
20170901|2017-08-07 06:00,7,149.37,149.46,149.37,149.44,2310
20170901|2017-08-07 06:30,7,149.43,149.45,149.35,149.37,2172
20170901|2017-08-07 07:00,7,149.37,149.5,149.34,149.46,4540
20170901|2017-08-07 07:30,7,149.47,149.49,149.42,149.42,3482
20170901|2017-08-07 08:00,7,149.43,149.55,149.4,149.52,5604
20170901|2017-08-07 08:30,7,149.52,149.56,149.5,149.51,4646
20170901|2017-08-07 09:00,7,149.51,149.61,149.5,149.6,4784
20170901|2017-08-07 09:30,7,149.6,149.63,149.57,149.58,3039
20170901|2017-08-07 10:00,7,149.59,149.65,149.57,149.63,2527
20170901|2017-08-07 10:30,7,149.64,149.69,149.64,149.65,813
20170901|2017-08-07 11:00,7,149.65,149.67,149.64,149.66,294
20170901|2017-08-07 11:30,7,149.67,149.67,149.6,149.61,425
20170901|2017-08-08 01:00,8,149.62,149.65,149.56,149.61,933
20170901|2017-08-08 01:30,8,149.6,149.62,149.57,149.61,586
20170901|2017-08-08 02:00,8,149.62,149.67,149.58,149.65,2352
20170901|2017-08-08 02:30,8,149.65,149.7,149.62,149.68,3667
20170901|2017-08-08 03:00,8,149.68,149.72,149.68,149.69,2815
20170901|2017-08-08 03:30,8,149.69,149.71,149.68,149.69,3751
20170901|2017-08-08 04:00,8,149.69,149.69,149.63,149.65,1913
20170901|2017-08-08 04:30,8,149.65,149.68,149.62,149.62,2371
20170901|2017-08-08 05:00,8,149.62,149.71,149.61,149.7,3581
20170901|2017-08-08 05:30,8,149.69,149.69,149.6,149.6,1774
20170901|2017-08-08 06:00,8,149.61,149.63,149.59,149.63,2199
20170901|2017-08-08 06:30,8,149.63,149.64,149.58,149.6,2031
20170901|2017-08-08 07:00,8,149.6,149.64,149.59,149.62,2762
20170901|2017-08-08 07:30,8,149.61,149.64,149.51,149.51,4087
20170901|2017-08-08 08:00,8,149.51,149.56,149.48,149.54,5324
20170901|2017-08-08 08:30,8,149.54,149.57,149.52,149.53,2826
20170901|2017-08-08 09:00,8,149.52,149.57,149.48,149.54,3302
20170901|2017-08-08 09:30,8,149.55,149.55,149.42,149.42,3549
20170901|2017-08-08 10:00,8,149.43,149.46,149.38,149.44,4052
20170901|2017-08-08 10:30,8,149.43,149.49,149.41,149.47,1934
20170901|2017-08-08 11:00,8,149.46,149.52,149.45,149.52,369
20170901|2017-08-08 11:30,8,149.52,149.54,149.5,149.51,430
20170901|2017-08-09 01:00,9,149.59,149.65,149.55,149.58,1940
20170901|2017-08-09 01:30,9,149.59,149.61,149.56,149.59,445
20170901|2017-08-09 02:00,9,149.6,149.62,149.49,149.57,2808
20170901|2017-08-09 02:30,9,149.58,149.75,149.53,149.72,5114
20170901|2017-08-09 03:00,9,149.72,149.79,149.69,149.78,5190
20170901|2017-08-09 03:30,9,149.78,149.88,149.76,149.86,6792
20170901|2017-08-09 04:00,9,149.86,149.94,149.85,149.89,7197
20170901|2017-08-09 04:30,9,149.89,149.91,149.83,149.84,4185
20170901|2017-08-09 05:00,9,149.83,149.84,149.76,149.81,4936
20170901|2017-08-09 05:30,9,149.81,149.82,149.71,149.75,8556
20170901|2017-08-09 06:00,9,149.74,149.84,149.73,149.8,3795
20170901|2017-08-09 06:30,9,149.8,149.86,149.8,149.83,2560
20170901|2017-08-09 07:00,9,149.84,149.96,149.83,149.94,4023
20170901|2017-08-09 07:30,9,149.94,149.99,149.89,149.96,6533
20170901|2017-08-09 08:00,9,149.96,149.99,149.89,149.92,5328
20170901|2017-08-09 08:30,9,149.93,149.98,149.85,149.97,5702
20170901|2017-08-09 09:00,9,149.97,149.98,149.93,149.96,3711
20170901|2017-08-09 09:30,9,149.97,149.99,149.87,149.93,3229
20170901|2017-08-09 10:00,9,149.93,149.97,149.9,149.94,2659
20170901|2017-08-09 10:30,9,149.95,149.99,149.92,149.95,1329
20170901|2017-08-09 11:00,9,149.95,149.96,149.9,149.93,567
20170901|2017-08-09 11:30,9,149.93,149.95,149.9,149.91,314
20170901|2017-08-10 01:00,10,149.84,149.89,149.83,149.84,905
20170901|2017-08-10 01:30,10,149.83,149.92,149.82,149.88,1280
20170901|2017-08-10 02:00,10,149.89,149.97,149.83,149.89,2840
20170901|2017-08-10 02:30,10,149.89,149.92,149.84,149.85,4021
20170901|2017-08-10 03:00,10,149.85,149.9,149.84,149.84,3648
20170901|2017-08-10 03:30,10,149.85,149.9,149.83,149.9,3050
20170901|2017-08-10 04:00,10,149.9,149.92,149.87,149.91,3741
20170901|2017-08-10 04:30,10,149.9,149.91,149.85,149.86,3461
20170901|2017-08-10 05:00,10,149.86,149.92,149.85,149.88,5284
20170901|2017-08-10 05:30,10,149.88,149.93,149.86,149.93,2424
20170901|2017-08-10 06:00,10,149.92,149.98,149.92,149.93,2578
20170901|2017-08-10 06:30,10,149.94,149.97,149.92,149.93,1959
20170901|2017-08-10 07:00,10,149.93,149.95,149.92,149.94,2341
20170901|2017-08-10 07:30,10,149.95,150.05,149.93,150.04,6015
20170901|2017-08-10 08:00,10,150.03,150.08,150,150.01,4444
20170901|2017-08-10 08:30,10,150.02,150.03,149.98,150.01,4257
20170901|2017-08-10 09:00,10,150.01,150.16,150.01,150.1,7378
20170901|2017-08-10 09:30,10,150.11,150.11,150.03,150.07,5376
20170901|2017-08-10 10:00,10,150.08,150.08,149.99,150,3030
20170901|2017-08-10 10:30,10,150,150,149.94,149.98,1884
20170901|2017-08-10 11:00,10,149.99,150,149.98,149.99,580
20170901|2017-08-10 11:30,10,150,150.03,149.98,150.01,602
20170901|2017-08-11 01:00,11,150.21,150.21,150.09,150.14,1120
20170901|2017-08-11 01:30,11,150.14,150.19,150.12,150.17,823
20170901|2017-08-11 02:00,11,150.17,150.23,150.11,150.21,3332
20170901|2017-08-11 02:30,11,150.21,150.27,150.16,150.19,4051
20170901|2017-08-11 03:00,11,150.19,150.28,150.15,150.24,5072
20170901|2017-08-11 03:30,11,150.25,150.33,150.24,150.32,3892
20170901|2017-08-11 04:00,11,150.32,150.34,150.29,150.32,4228
20170901|2017-08-11 04:30,11,150.32,150.36,150.29,150.32,3185
20170901|2017-08-11 05:00,11,150.32,150.33,150.29,150.31,3355
20170901|2017-08-11 05:30,11,150.31,150.36,150.3,150.32,3032
20170901|2017-08-11 06:00,11,150.33,150.34,150.23,150.25,2177
20170901|2017-08-11 06:30,11,150.25,150.32,150.25,150.32,3131
20170901|2017-08-11 07:00,11,150.32,150.33,150.21,150.22,3161
20170901|2017-08-11 07:30,11,150.23,150.35,150.16,150.28,9175
20170901|2017-08-11 08:00,11,150.29,150.31,150.17,150.29,5490
20170901|2017-08-11 08:30,11,150.29,150.37,150.24,150.34,3290
20170901|2017-08-11 09:00,11,150.34,150.37,150.29,150.36,2991
20170901|2017-08-11 09:30,11,150.37,150.37,150.22,150.29,2710
20170901|2017-08-11 10:00,11,150.29,150.38,150.29,150.36,4168
20170901|2017-08-11 10:30,11,150.35,150.39,150.33,150.37,1623
20170901|2017-08-11 11:00,11,150.37,150.38,150.33,150.33,324
20170901|2017-08-11 11:30,11,150.33,150.36,150.32,150.32,345
20170901|2017-08-14 01:00,14,150.15,150.3,150.15,150.15,1187
20170901|2017-08-14 01:30,14,150.15,150.16,149.96,149.99,3966
20170901|2017-08-14 02:00,14,150,150.12,149.99,150.1,4966
20170901|2017-08-14 02:30,14,150.11,150.14,149.91,149.93,3432
20170901|2017-08-14 03:00,14,149.94,150,149.79,149.81,3140
20170901|2017-08-14 03:30,14,149.82,149.87,149.79,149.87,4564
20170901|2017-08-14 04:00,14,149.87,149.96,149.86,149.96,2168
20170901|2017-08-14 04:30,14,149.95,150,149.94,149.98,1997
20170901|2017-08-14 05:00,14,149.98,150.03,149.94,149.94,2058
20170901|2017-08-14 05:30,14,149.94,149.96,149.89,149.91,1496
20170901|2017-08-14 06:00,14,149.91,149.91,149.86,149.86,1273
20170901|2017-08-14 06:30,14,149.86,149.94,149.86,149.93,1758
20170901|2017-08-14 07:00,14,149.93,150,149.91,149.99,2415
20170901|2017-08-14 07:30,14,149.99,150.01,149.93,149.93,2146
20170901|2017-08-14 08:00,14,149.93,150,149.93,149.99,2103
20170901|2017-08-14 08:30,14,149.99,150,149.91,149.98,2665
20170901|2017-08-14 09:00,14,149.98,150.04,149.98,150.04,2374
20170901|2017-08-14 09:30,14,150.03,150.09,150.01,150.07,3135
20170901|2017-08-14 10:00,14,150.08,150.12,150.06,150.06,2078
20170901|2017-08-14 10:30,14,150.06,150.1,150.06,150.08,583
20170901|2017-08-14 11:00,14,150.08,150.11,150.06,150.11,393
20170901|2017-08-14 11:30,14,150.12,150.12,150.06,150.06,156
20170901|2017-08-14 12:00,14,150.05,150.05,150.05,150.05,1
20170901|2017-08-15 01:00,15,149.78,149.85,149.63,149.81,1229
20170901|2017-08-15 01:30,15,149.81,149.89,149.8,149.88,1166
20170901|2017-08-15 02:00,15,149.88,150.01,149.86,149.99,4497
20170901|2017-08-15 02:30,15,150.01,150.04,149.93,149.99,3704
20170901|2017-08-15 03:00,15,149.98,150.02,149.93,149.95,2724
20170901|2017-08-15 03:30,15,149.95,150.05,149.95,149.97,2282
20170901|2017-08-15 04:00,15,149.97,149.99,149.83,149.83,3459
20170901|2017-08-15 04:30,15,149.82,149.82,149.7,149.72,4760
20170901|2017-08-15 05:00,15,149.73,149.73,149.59,149.66,5576
20170901|2017-08-15 05:30,15,149.66,149.68,149.64,149.65,2598
20170901|2017-08-15 06:00,15,149.64,149.65,149.58,149.62,3702
20170901|2017-08-15 06:30,15,149.62,149.7,149.62,149.68,2178
20170901|2017-08-15 07:00,15,149.69,149.74,149.66,149.73,2158
20170901|2017-08-15 07:30,15,149.72,149.72,149.43,149.46,7608
20170901|2017-08-15 08:00,15,149.47,149.51,149.44,149.5,5071
20170901|2017-08-15 08:30,15,149.51,149.69,149.51,149.63,5880
20170901|2017-08-15 09:00,15,149.63,149.75,149.62,149.74,3008
20170901|2017-08-15 09:30,15,149.75,149.82,149.74,149.8,3609
20170901|2017-08-15 10:00,15,149.81,149.87,149.75,149.85,3360
20170901|2017-08-15 10:30,15,149.85,149.86,149.79,149.81,828
20170901|2017-08-15 11:00,15,149.81,149.83,149.78,149.83,475
20170901|2017-08-15 11:30,15,149.83,149.84,149.77,149.77,260
20170901|2017-08-16 01:00,16,149.73,149.76,149.71,149.71,716
20170901|2017-08-16 01:30,16,149.72,149.77,149.7,149.76,560
20170901|2017-08-16 02:00,16,149.76,149.77,149.65,149.65,3036
20170901|2017-08-16 02:30,16,149.65,149.89,149.61,149.87,4335
20170901|2017-08-16 03:00,16,149.87,149.97,149.76,149.76,6521
20170901|2017-08-16 03:30,16,149.75,149.75,149.56,149.59,6747
20170901|2017-08-16 04:00,16,149.59,149.6,149.5,149.5,4762
20170901|2017-08-16 04:30,16,149.49,149.53,149.42,149.5,4110
20170901|2017-08-16 05:00,16,149.51,149.55,149.5,149.54,2555
20170901|2017-08-16 05:30,16,149.54,149.57,149.51,149.54,2024
20170901|2017-08-16 06:00,16,149.54,149.59,149.49,149.56,1930
20170901|2017-08-16 06:30,16,149.56,149.57,149.49,149.49,2314
20170901|2017-08-16 07:00,16,149.49,149.5,149.45,149.48,2194
20170901|2017-08-16 07:30,16,149.48,149.55,149.48,149.53,2246
20170901|2017-08-16 08:00,16,149.52,149.52,149.44,149.48,2393
20170901|2017-08-16 08:30,16,149.47,149.6,149.46,149.58,3976
20170901|2017-08-16 09:00,16,149.58,149.65,149.58,149.63,2887
20170901|2017-08-16 09:30,16,149.64,149.69,149.62,149.67,4262
20170901|2017-08-16 10:00,16,149.68,149.75,149.67,149.72,3745
20170901|2017-08-16 10:30,16,149.72,149.73,149.66,149.67,1406
20170901|2017-08-16 11:00,16,149.66,149.71,149.65,149.7,332
20170901|2017-08-16 11:30,16,149.69,149.76,149.68,149.74,337
20170901|2017-08-17 01:00,17,150,150,149.81,149.86,1122
20170901|2017-08-17 01:30,17,149.86,149.89,149.79,149.83,866
20170901|2017-08-17 02:00,17,149.83,149.92,149.79,149.82,3174
20170901|2017-08-17 02:30,17,149.82,149.85,149.77,149.85,4853
20170901|2017-08-17 03:00,17,149.85,149.9,149.81,149.81,3786
20170901|2017-08-17 03:30,17,149.81,149.84,149.79,149.84,3705
20170901|2017-08-17 04:00,17,149.84,149.9,149.82,149.88,1570
20170901|2017-08-17 04:30,17,149.89,149.89,149.81,149.82,1730
20170901|2017-08-17 05:00,17,149.82,149.88,149.77,149.77,3250
20170901|2017-08-17 05:30,17,149.78,149.79,149.73,149.77,1823
20170901|2017-08-17 06:00,17,149.78,149.83,149.75,149.76,1603
20170901|2017-08-17 06:30,17,149.76,149.85,149.7,149.7,5166
20170901|2017-08-17 07:00,17,149.69,149.73,149.66,149.71,3757
20170901|2017-08-17 07:30,17,149.71,149.72,149.65,149.7,3070
20170901|2017-08-17 08:00,17,149.69,149.81,149.68,149.74,3252
20170901|2017-08-17 08:30,17,149.74,149.77,149.65,149.7,3551
20170901|2017-08-17 09:00,17,149.7,149.89,149.7,149.85,5786
20170901|2017-08-17 09:30,17,149.85,149.9,149.79,149.85,6540
20170901|2017-08-17 10:00,17,149.85,149.92,149.8,149.9,3628
20170901|2017-08-17 10:30,17,149.89,149.93,149.87,149.9,1199
20170901|2017-08-17 11:00,17,149.9,149.96,149.89,149.91,685
20170901|2017-08-17 11:30,17,149.91,149.95,149.9,149.93,430
20170901|2017-08-18 01:00,18,150.03,150.06,149.97,150.03,1091
20170901|2017-08-18 01:30,18,150.03,150.1,150.03,150.09,879
20170901|2017-08-18 02:00,18,150.09,150.17,150.01,150.02,3562
20170901|2017-08-18 02:30,18,150.02,150.11,150.01,150.06,3154
20170901|2017-08-18 03:00,18,150.06,150.14,150.06,150.1,3712
20170901|2017-08-18 03:30,18,150.1,150.24,150.08,150.23,4366
20170901|2017-08-18 04:00,18,150.23,150.27,150.19,150.24,4061
20170901|2017-08-18 04:30,18,150.24,150.25,150.19,150.19,2204
20170901|2017-08-18 05:00,18,150.18,150.19,150.06,150.06,5032
20170901|2017-08-18 05:30,18,150.05,150.05,149.98,150,2919
20170901|2017-08-18 06:00,18,150.01,150.03,149.98,150.03,2006
20170901|2017-08-18 06:30,18,150.02,150.04,150,150.03,1800
20170901|2017-08-18 07:00,18,150.02,150.11,150.02,150.08,1740
20170901|2017-08-18 07:30,18,150.08,150.1,150.02,150.09,2705
20170901|2017-08-18 08:00,18,150.1,150.21,150.09,150.19,3326
20170901|2017-08-18 08:30,18,150.19,150.22,150.14,150.18,3212
20170901|2017-08-18 09:00,18,150.18,150.18,150.06,150.08,2701
20170901|2017-08-18 09:30,18,150.07,150.12,150.05,150.12,3100
20170901|2017-08-18 10:00,18,150.12,150.18,150.02,150.03,6347
20170901|2017-08-18 10:30,18,150.04,150.09,150.01,150.03,2607
20170901|2017-08-18 11:00,18,150.03,150.05,149.93,149.93,805
20170901|2017-08-18 11:30,18,149.94,149.96,149.9,149.94,552
20170901|2017-08-21 01:00,21,150,150.04,149.95,150,1411
20170901|2017-08-21 01:30,21,150,150.03,149.95,149.98,1273
20170901|2017-08-21 02:00,21,149.98,150.09,149.98,150.07,3154
20170901|2017-08-21 02:30,21,150.08,150.16,150.07,150.14,3366
20170901|2017-08-21 03:00,21,150.15,150.21,150.13,150.18,3185
20170901|2017-08-21 03:30,21,150.18,150.24,150.17,150.19,3029
20170901|2017-08-21 04:00,21,150.19,150.28,150.19,150.22,3741
20170901|2017-08-21 04:30,21,150.22,150.26,150.22,150.26,1940
20170901|2017-08-21 05:00,21,150.26,150.27,150.18,150.19,2037
20170901|2017-08-21 05:30,21,150.19,150.2,150.17,150.18,1579
20170901|2017-08-21 06:00,21,150.18,150.25,150.18,150.24,1543
20170901|2017-08-21 06:30,21,150.24,150.24,150.17,150.17,1891
20170901|2017-08-21 07:00,21,150.16,150.25,150.16,150.21,1976
20170901|2017-08-21 07:30,21,150.22,150.23,150.14,150.16,3527
20170901|2017-08-21 08:00,21,150.16,150.19,150.15,150.17,2003
20170901|2017-08-21 08:30,21,150.17,150.22,150.11,150.17,3780
20170901|2017-08-21 09:00,21,150.17,150.23,150.14,150.22,2625
20170901|2017-08-21 09:30,21,150.23,150.24,150.17,150.19,2446
20170901|2017-08-21 10:00,21,150.18,150.24,150.15,150.16,4255
20170901|2017-08-21 10:30,21,150.15,150.2,150.15,150.18,1031
20170901|2017-08-21 11:00,21,150.18,150.19,150.16,150.17,133
20170901|2017-08-21 11:30,21,150.17,150.17,150.15,150.15,267
20170901|2017-08-21 12:00,21,150.15,150.15,150.15,150.15,3
20170901|2017-08-22 01:00,22,150.17,150.2,150.14,150.17,636
20170901|2017-08-22 01:30,22,150.16,150.16,150.06,150.06,1783
20170901|2017-08-22 02:00,22,150.06,150.13,150.04,150.12,2822
20170901|2017-08-22 02:30,22,150.12,150.12,150,150,3444
20170901|2017-08-22 03:00,22,149.99,150,149.87,149.94,6508
20170901|2017-08-22 03:30,22,149.93,150.04,149.93,150.04,4770
20170901|2017-08-22 04:00,22,150.03,150.12,150,150.11,4213
20170901|2017-08-22 04:30,22,150.12,150.13,150.08,150.12,3430
20170901|2017-08-22 05:00,22,150.11,150.17,150.1,150.17,2802
20170901|2017-08-22 05:30,22,150.17,150.18,150.1,150.11,2686
20170901|2017-08-22 06:00,22,150.1,150.1,149.95,150,4859
20170901|2017-08-22 06:30,22,149.99,150.01,149.95,149.99,2800
20170901|2017-08-22 07:00,22,149.99,150.03,149.95,149.96,1880
20170901|2017-08-22 07:30,22,149.96,150,149.93,149.97,3651
20170901|2017-08-22 08:00,22,149.97,150.05,149.97,150.03,4013
20170901|2017-08-22 08:30,22,150.02,150.04,149.96,149.99,4076
20170901|2017-08-22 09:00,22,149.98,150.09,149.96,150.09,2990
20170901|2017-08-22 09:30,22,150.09,150.12,150.07,150.11,3892
20170901|2017-08-22 10:00,22,150.11,150.15,150.11,150.15,3324
20170901|2017-08-22 10:30,22,150.14,150.16,150.11,150.12,1019
20170901|2017-08-22 11:00,22,150.12,150.14,150.11,150.12,546
20170901|2017-08-22 11:30,22,150.11,150.12,150.07,150.07,445
20170901|2017-08-22 12:00,22,150.06,150.06,150.06,150.06,4
20170901|2017-08-23 01:00,23,150.01,150.16,150.01,150.15,1105
20170901|2017-08-23 01:30,23,150.15,150.16,150.1,150.11,1394
20170901|2017-08-23 02:00,23,150.12,150.2,150.1,150.15,5210
20170901|2017-08-23 02:30,23,150.15,150.15,149.94,149.96,8317
20170901|2017-08-23 03:00,23,149.96,150.02,149.88,149.91,4832
20170901|2017-08-23 03:30,23,149.91,149.94,149.8,149.84,9183
20170901|2017-08-23 04:00,23,149.83,149.96,149.8,149.93,8035
20170901|2017-08-23 04:30,23,149.93,149.95,149.88,149.95,2564
20170901|2017-08-23 05:00,23,149.95,150.03,149.95,150.03,2836
20170901|2017-08-23 05:30,23,150.03,150.12,150.03,150.06,4815
20170901|2017-08-23 06:00,23,150.06,150.12,150.06,150.09,3081
20170901|2017-08-23 06:30,23,150.1,150.18,150.08,150.18,2656
20170901|2017-08-23 07:00,23,150.18,150.33,150.16,150.32,4771
20170901|2017-08-23 07:30,23,150.32,150.33,150.25,150.29,5799
20170901|2017-08-23 08:00,23,150.29,150.38,150.27,150.3,7723
20170901|2017-08-23 08:30,23,150.31,150.34,150.22,150.23,5325
20170901|2017-08-23 09:00,23,150.24,150.35,150.24,150.3,3963
20170901|2017-08-23 09:30,23,150.31,150.41,150.3,150.4,5037
20170901|2017-08-23 10:00,23,150.4,150.43,150.33,150.35,4639
20170901|2017-08-23 10:30,23,150.34,150.35,150.31,150.33,1347
20170901|2017-08-23 11:00,23,150.34,150.34,150.32,150.33,493
20170901|2017-08-23 11:30,23,150.34,150.35,150.3,150.31,512
20170901|2017-08-23 12:00,23,150.32,150.32,150.32,150.32,1
20170901|2017-08-24 01:00,24,150.49,150.5,150.3,150.3,1461
20170901|2017-08-24 01:30,24,150.31,150.32,150.24,150.28,2462
20170901|2017-08-24 02:00,24,150.28,150.34,150.27,150.32,2023
20170901|2017-08-24 02:30,24,150.33,150.33,150.23,150.24,3449
20170901|2017-08-24 03:00,24,150.25,150.28,150.23,150.23,3270
20170901|2017-08-24 03:30,24,150.24,150.27,150.21,150.25,3214
20170901|2017-08-24 04:00,24,150.25,150.32,150.23,150.29,4393
20170901|2017-08-24 04:30,24,150.29,150.32,150.27,150.29,1623
20170901|2017-08-24 05:00,24,150.28,150.32,150.27,150.28,3838
20170901|2017-08-24 05:30,24,150.29,150.31,150.24,150.25,1587
20170901|2017-08-24 06:00,24,150.26,150.26,150.19,150.19,1758
20170901|2017-08-24 06:30,24,150.19,150.26,150.19,150.23,2451
20170901|2017-08-24 07:00,24,150.23,150.25,150.19,150.23,2176
20170901|2017-08-24 07:30,24,150.22,150.29,150.2,150.28,1728
20170901|2017-08-24 08:00,24,150.28,150.33,150.27,150.31,5110
20170901|2017-08-24 08:30,24,150.31,150.37,150.31,150.32,3017
20170901|2017-08-24 09:00,24,150.33,150.37,150.3,150.31,4979
20170901|2017-08-24 09:30,24,150.32,150.33,150.24,150.25,3561
20170901|2017-08-24 10:00,24,150.26,150.29,150.22,150.28,3844
20170901|2017-08-24 10:30,24,150.28,150.31,150.26,150.28,1139
20170901|2017-08-24 11:00,24,150.28,150.3,150.27,150.27,444
20170901|2017-08-24 11:30,24,150.28,150.29,150.25,150.28,557
20170901|2017-08-25 01:00,25,150.26,150.29,150.22,150.25,924
20170901|2017-08-25 01:30,25,150.26,150.28,150.19,150.2,832
20170901|2017-08-25 02:00,25,150.2,150.25,150.12,150.14,3107
20170901|2017-08-25 02:30,25,150.14,150.18,150.04,150.06,4035
20170901|2017-08-25 03:00,25,150.07,150.08,150.01,150.06,4004
20170901|2017-08-25 03:30,25,150.05,150.08,149.91,149.93,8411
20170901|2017-08-25 04:00,25,149.94,150.01,149.9,149.95,3732
20170901|2017-08-25 04:30,25,149.96,150,149.92,149.99,2963
20170901|2017-08-25 05:00,25,149.98,150,149.91,149.92,3021
20170901|2017-08-25 05:30,25,149.92,149.94,149.85,149.88,3641
20170901|2017-08-25 06:00,25,149.88,149.95,149.88,149.91,3725
20170901|2017-08-25 06:30,25,149.91,149.97,149.9,149.93,2720
20170901|2017-08-25 07:00,25,149.93,150.01,149.93,149.97,2218
20170901|2017-08-25 07:30,25,149.96,149.99,149.93,149.93,2677
20170901|2017-08-25 08:00,25,149.93,150.07,149.91,150.03,5631
20170901|2017-08-25 08:30,25,150.04,150.12,150.03,150.04,3987
20170901|2017-08-25 09:00,25,150.04,150.19,150.04,150.17,4835
20170901|2017-08-25 09:30,25,150.18,150.19,150.11,150.16,4571
20170901|2017-08-25 10:00,25,150.17,150.26,150.17,150.2,4416
20170901|2017-08-25 10:30,25,150.21,150.22,150.18,150.21,963
20170901|2017-08-25 11:00,25,150.21,150.27,150.21,150.26,526
20170901|2017-08-25 11:30,25,150.26,150.27,150.18,150.19,294
20170901|2017-08-25 12:00,25,150.23,150.23,150.23,150.23,3
20170901|2017-08-28 01:00,28,150.36,150.38,150.18,150.21,783
20170901|2017-08-28 01:30,28,150.21,150.25,150.2,150.24,493
20170901|2017-08-28 02:00,28,150.24,150.25,150.07,150.12,2744
20170901|2017-08-28 02:30,28,150.13,150.16,150.11,150.14,1568
20170901|2017-08-28 03:00,28,150.13,150.13,150.06,150.06,1297
20170901|2017-08-28 03:30,28,150.06,150.15,150.05,150.15,1195
20170901|2017-08-28 04:00,28,150.16,150.18,150.09,150.1,3137
20170901|2017-08-28 04:30,28,150.1,150.11,150.06,150.07,1607
20170901|2017-08-28 05:00,28,150.08,150.08,150.05,150.08,1378
20170901|2017-08-28 05:30,28,150.08,150.1,150.07,150.08,1039
20170901|2017-08-28 06:00,28,150.08,150.09,150.05,150.07,1095
20170901|2017-08-28 06:30,28,150.08,150.1,150.07,150.09,846
20170901|2017-08-28 07:00,28,150.09,150.18,150.07,150.15,1658
20170901|2017-08-28 07:30,28,150.15,150.18,150.1,150.17,2765
20170901|2017-08-28 08:00,28,150.17,150.2,150.14,150.17,1042
20170901|2017-08-28 08:30,28,150.17,150.27,150.17,150.25,2821
20170901|2017-08-28 09:00,28,150.25,150.3,150.25,150.29,1476
20170901|2017-08-28 09:30,28,150.29,150.36,150.28,150.34,2431
20170901|2017-08-28 10:00,28,150.34,150.36,150.28,150.28,2460
20170901|2017-08-28 10:30,28,150.29,150.3,150.23,150.24,1140
20170901|2017-08-28 11:00,28,150.23,150.25,150.2,150.22,500
20170901|2017-08-28 11:30,28,150.21,150.24,150.2,150.2,110
20170901|2017-08-28 12:00,28,150.2,150.2,150.2,150.2,1
20170901|2017-08-29 01:00,29,150.43,150.45,150.35,150.41,1435
20170901|2017-08-29 01:30,29,150.42,150.67,150.39,150.66,3308
20170901|2017-08-29 02:00,29,150.66,150.7,150.57,150.66,10159
20170901|2017-08-29 02:30,29,150.66,150.67,150.59,150.62,4828
20170901|2017-08-29 03:00,29,150.63,150.79,150.61,150.7,7032
20170901|2017-08-29 03:30,29,150.72,150.81,150.72,150.79,5219
20170901|2017-08-29 04:00,29,150.8,150.84,150.76,150.8,4232
20170901|2017-08-29 04:30,29,150.8,150.82,150.7,150.71,4779
20170901|2017-08-29 05:00,29,150.7,150.72,150.64,150.67,3123
20170901|2017-08-29 05:30,29,150.67,150.71,150.66,150.69,1466
20170901|2017-08-29 06:00,29,150.68,150.71,150.64,150.68,2028
20170901|2017-08-29 06:30,29,150.68,150.71,150.64,150.69,3136
20170901|2017-08-29 07:00,29,150.69,150.77,150.66,150.76,5271
20170901|2017-08-29 07:30,29,150.76,150.77,150.67,150.67,3167
20170901|2017-08-29 08:00,29,150.67,150.73,150.64,150.71,5809
20170901|2017-08-29 08:30,29,150.72,150.73,150.61,150.64,5070
20170901|2017-08-29 09:00,29,150.64,150.72,150.59,150.69,3721
20170901|2017-08-29 09:30,29,150.69,150.69,150.62,150.65,3374
20170901|2017-08-29 10:00,29,150.65,150.73,150.63,150.72,4786
20170901|2017-08-29 10:30,29,150.71,150.75,150.65,150.72,2820
20170901|2017-08-29 11:00,29,150.71,150.71,150.63,150.65,1247
20170901|2017-08-29 11:30,29,150.65,150.7,150.65,150.7,563
20170901|2017-08-29 12:00,29,150.69,150.69,150.68,150.68,98
20170901|2017-08-30 01:00,30,150.65,150.68,150.52,150.54,1450
20170901|2017-08-30 01:30,30,150.54,150.59,150.52,150.56,2129
20170901|2017-08-30 02:00,30,150.56,150.61,150.51,150.57,4194
20170901|2017-08-30 02:30,30,150.58,150.59,150.53,150.54,3516
20170901|2017-08-30 03:00,30,150.54,150.65,150.53,150.64,4770
20170901|2017-08-30 03:30,30,150.64,150.65,150.58,150.6,4550
20170901|2017-08-30 04:00,30,150.61,150.67,150.59,150.66,3185
20170901|2017-08-30 04:30,30,150.66,150.66,150.62,150.64,2535
20170901|2017-08-30 05:00,30,150.63,150.65,150.6,150.63,3164
20170901|2017-08-30 05:30,30,150.62,150.68,150.61,150.66,2363
20170901|2017-08-30 06:00,30,150.66,150.66,150.61,150.62,2591
20170901|2017-08-30 06:30,30,150.63,150.66,150.6,150.62,3342
20170901|2017-08-30 07:00,30,150.61,150.62,150.5,150.52,7448
20170901|2017-08-30 07:30,30,150.52,150.56,150.44,150.51,7552
20170901|2017-08-30 08:00,30,150.5,150.53,150.45,150.49,5327
20170901|2017-08-30 08:30,30,150.48,150.51,150.38,150.41,7914
20170901|2017-08-30 09:00,30,150.41,150.52,150.4,150.5,6501
20170901|2017-08-30 09:30,30,150.51,150.55,150.47,150.51,3676
20170901|2017-08-30 10:00,30,150.51,150.59,150.51,150.53,3870
20170901|2017-08-30 10:30,30,150.53,150.6,150.53,150.58,2021
20170901|2017-08-30 11:00,30,150.59,150.6,150.57,150.59,365
20170901|2017-08-30 11:30,30,150.59,150.61,150.56,150.56,327
20170901|2017-08-31 01:00,31,150.59,150.59,150.45,150.47,861
20170901|2017-08-31 01:30,31,150.47,150.52,150.47,150.5,1153
20170901|2017-08-31 02:00,31,150.5,150.52,150.4,150.51,2998
20170901|2017-08-31 02:30,31,150.51,150.57,150.43,150.44,3115
20170901|2017-08-31 03:00,31,150.44,150.54,150.39,150.54,5429
20170901|2017-08-31 03:30,31,150.55,150.56,150.5,150.53,4454
20170901|2017-08-31 04:00,31,150.54,150.57,150.51,150.56,3941
20170901|2017-08-31 04:30,31,150.56,150.58,150.52,150.52,2865
20170901|2017-08-31 05:00,31,150.53,150.64,150.53,150.64,5842
20170901|2017-08-31 05:30,31,150.64,150.69,150.63,150.69,5521
20170901|2017-08-31 06:00,31,150.69,150.72,150.66,150.7,3455
20170901|2017-08-31 06:30,31,150.7,150.73,150.66,150.72,4514
20170901|2017-08-31 07:00,31,150.72,150.74,150.68,150.68,3033
20170901|2017-08-31 07:30,31,150.69,150.74,150.69,150.73,3998
20170901|2017-08-31 08:00,31,150.72,150.78,150.72,150.77,5438
20170901|2017-08-31 08:30,31,150.79,150.86,150.78,150.85,6566
20170901|2017-08-31 09:00,31,150.86,150.89,150.84,150.84,7037
20170901|2017-08-31 09:30,31,150.84,150.9,150.79,150.79,5250
20170901|2017-08-31 10:00,31,150.79,150.82,150.73,150.77,13610
20170901|2017-08-31 10:30,31,150.77,150.83,150.77,150.79,2388
20170901|2017-08-31 11:00,31,150.78,150.83,150.78,150.79,407
20170901|2017-08-31 11:30,31,150.8,150.83,150.79,150.83,391
20170901|2017-09-01 01:00,1,150.74,150.82,150.65,150.79,2193
20170901|2017-09-01 01:30,1,150.79,150.82,150.76,150.76,1461
20170901|2017-09-01 02:00,1,150.77,150.84,150.74,150.81,3069
20170901|2017-09-01 02:30,1,150.8,150.85,150.8,150.83,2888
20170901|2017-09-01 03:00,1,150.83,150.87,150.83,150.85,2083
20170901|2017-09-01 03:30,1,150.85,150.89,150.81,150.81,3805
20170901|2017-09-01 04:00,1,150.82,150.82,150.72,150.78,7843
20170901|2017-09-01 04:30,1,150.77,150.79,150.66,150.67,4453
20170901|2017-09-01 05:00,1,150.67,150.67,150.53,150.58,8227
20170901|2017-09-01 05:30,1,150.57,150.61,150.48,150.52,7660
20170901|2017-09-01 06:00,1,150.51,150.51,150.45,150.49,4791
20170901|2017-09-01 06:30,1,150.49,150.51,150.42,150.42,2899
20170901|2017-09-01 07:00,1,150.43,150.58,150.42,150.57,5137
20170901|2017-09-01 07:30,1,150.58,150.69,150.35,150.44,14387
20170901|2017-09-01 08:00,1,150.44,150.55,150.39,150.53,6135
20170901|2017-09-01 08:30,1,150.53,150.55,150.46,150.49,4449
20170901|2017-09-01 09:00,1,150.48,150.48,150.3,150.39,6401
20170901|2017-09-01 09:30,1,150.4,150.47,150.32,150.47,4178
20170901|2017-09-01 10:00,1,150.47,150.55,150.47,150.54,7064
20170901|2017-09-01 10:30,1,150.54,150.56,150.52,150.53,1850
20170901|2017-09-01 11:00,1,150.53,150.56,150.52,150.56,462
20170901|2017-09-01 11:30,1,150.55,150.56,150.53,150.56,391
20170901|2017-09-04 01:00,4,150.55,150.65,150.54,150.6,2094
20170901|2017-09-04 01:30,4,150.6,150.63,150.58,150.61,940
20170901|2017-09-04 02:00,4,150.6,150.63,150.51,150.58,2963
20170901|2017-09-04 02:30,4,150.59,150.69,150.58,150.68,3285
20170901|2017-09-04 03:00,4,150.68,150.7,150.66,150.68,3391
20170901|2017-09-04 03:30,4,150.69,150.69,150.66,150.66,4252
20170901|2017-09-04 04:00,4,150.66,150.68,150.6,150.62,3516
20170901|2017-09-04 04:30,4,150.63,150.63,150.57,150.6,3646
20170901|2017-09-04 05:00,4,150.61,150.64,150.59,150.64,3714
20170901|2017-09-04 05:30,4,150.64,150.64,150.57,150.58,2604
20170901|2017-09-04 06:00,4,150.58,150.61,150.55,150.59,4886
20170901|2017-09-04 06:30,4,150.59,150.6,150.57,150.59,3776
20170901|2017-09-04 07:00,4,150.59,150.65,150.58,150.64,5060
20170901|2017-09-04 07:30,4,150.64,150.65,150.6,150.61,3162
20170901|2017-09-04 08:00,4,150.61,150.62,150.58,150.6,2465
20170901|2017-09-04 08:30,4,150.6,150.64,150.6,150.62,2462
20170901|2017-09-04 09:00,4,150.63,150.63,150.58,150.6,3824
20170901|2017-09-04 09:30,4,150.6,150.63,150.6,150.62,2755
20170901|2017-09-04 10:00,4,150.62,150.64,150.61,150.63,2926
20170901|2017-09-04 10:30,4,150.64,150.67,150.64,150.65,1824
20170901|2017-09-04 11:00,4,150.65,150.65,150.63,150.64,631
20170901|2017-09-04 11:30,4,150.64,150.65,150.62,150.65,204
20170901|2017-09-05 01:00,5,150.58,150.65,150.57,150.57,7736
20170901|2017-09-05 01:30,5,150.56,150.62,150.56,150.6,1655
20170901|2017-09-05 02:00,5,150.6,150.6,150.43,150.48,8019
20170901|2017-09-05 02:30,5,150.48,150.55,150.43,150.5,8352
20170901|2017-09-05 03:00,5,150.5,150.57,150.5,150.52,6714
20170901|2017-09-05 03:30,5,150.52,150.59,150.49,150.56,7883
20170901|2017-09-05 04:00,5,150.56,150.6,150.52,150.59,4104
20170901|2017-09-05 04:30,5,150.59,150.63,150.57,150.63,4693
20170901|2017-09-05 05:00,5,150.64,150.66,150.6,150.64,4806
20170901|2017-09-05 05:30,5,150.64,150.67,150.63,150.63,2785
20170901|2017-09-05 06:00,5,150.64,150.68,150.64,150.68,3311
20170901|2017-09-05 06:30,5,150.68,150.76,150.67,150.71,7218
20170901|2017-09-05 07:00,5,150.71,150.73,150.68,150.7,6046
20170901|2017-09-05 07:30,5,150.7,150.83,150.69,150.79,6889
20170901|2017-09-05 08:00,5,150.78,150.84,150.78,150.82,5099
20170901|2017-09-05 08:30,5,150.83,150.92,150.81,150.85,6234
20170901|2017-09-05 09:00,5,150.85,150.89,150.8,150.89,7506
20170901|2017-09-05 09:30,5,150.9,151.1,150.9,151.06,9669
20170901|2017-09-05 10:00,5,151.06,151.11,151.02,151.08,9527
20170901|2017-09-05 10:30,5,151.09,151.11,151.04,151.04,2945
20170901|2017-09-05 11:00,5,151.05,151.15,151.05,151.14,659
20170901|2017-09-05 11:30,5,151.14,151.21,151.14,151.16,973
20170901|2017-09-05 12:00,5,151.18,151.18,151.18,151.18,34
20170901|2017-09-06 01:00,6,151.14,151.21,151.1,151.13,5780
20170901|2017-09-06 01:30,6,151.13,151.14,151.09,151.11,534
20170901|2017-09-06 02:00,6,151.11,151.14,151.02,151.05,1206
20170901|2017-09-06 02:30,6,151.06,151.09,150.94,150.95,1749
20170901|2017-09-06 03:00,6,150.94,151.03,150.93,150.95,1533
20170901|2017-09-06 03:30,6,150.94,151,150.94,150.98,1767
20170901|2017-09-06 04:00,6,150.98,151.02,150.96,150.98,1153
20170901|2017-09-06 04:30,6,150.99,151.12,150.91,150.91,710
20170901|2017-09-06 05:00,6,150.91,150.91,150.81,150.88,2036
20170901|2017-09-06 05:30,6,150.88,150.89,150.83,150.89,796
20170901|2017-09-06 06:00,6,150.89,150.92,150.87,150.91,985
20170901|2017-09-06 06:30,6,150.91,150.98,150.91,150.93,706
20170901|2017-09-06 07:00,6,150.94,150.98,150.92,150.97,1076
20170901|2017-09-06 07:30,6,150.98,151.06,150.97,151.05,2432
20170901|2017-09-06 08:00,6,151.05,151.08,151.04,151.05,2832
20170901|2017-09-06 08:30,6,151.06,151.13,151.05,151.08,3284
20170901|2017-09-06 09:00,6,151.08,151.09,150.96,151,1905
20170901|2017-09-06 09:30,6,151,151.02,150.9,150.92,1636
20170901|2017-09-06 10:00,6,150.91,151.03,150.88,151.02,895
20170901|2017-09-06 10:30,6,151.01,151.01,150.9,150.92,452
20170901|2017-09-06 11:00,6,150.93,150.96,150.88,150.88,281
20170901|2017-09-06 11:30,6,150.88,150.91,150.85,150.85,488
20170901|2017-09-07 01:00,7,150.76,150.76,150.64,150.7,25
20170901|2017-09-07 01:30,7,150.7,150.76,150.69,150.72,341
20170901|2017-09-07 02:00,7,150.71,150.78,150.7,150.78,176
20170901|2017-09-07 02:30,7,150.74,150.77,150.74,150.74,10
20170901|2017-09-07 03:00,7,150.72,150.76,150.72,150.74,165
20170901|2017-09-07 03:30,7,150.73,150.82,150.69,150.78,290
20170901|2017-09-07 04:00,7,150.78,150.78,150.67,150.71,412
20170901|2017-09-07 04:30,7,150.71,150.71,150.71,150.71,27
20170901|2017-09-07 05:00,7,150.74,150.97,150.73,150.76,3479
20171201|2017-04-28 05:30,28,148.55,153.6,148.55,153.36,70
20171201|2017-04-28 06:30,28,148.55,153.6,148.55,153.36,32
20171201|2017-07-04 06:30,4,153.61,153.61,153.61,153.61,3
20171201|2017-07-13 01:00,13,152.74,152.74,152.74,152.74,1
20171201|2017-07-19 09:00,19,153.72,153.72,153.72,153.72,1
20171201|2017-07-20 06:30,20,153.94,153.94,153.94,153.94,1
20171201|2017-07-21 02:00,21,154.34,154.34,154.34,154.34,1
20171201|2017-07-25 09:30,25,153.76,153.76,153.76,153.76,5
20171201|2017-08-01 08:30,1,154.17,154.17,154.17,154.17,1
20171201|2017-08-01 10:30,1,154.85,154.85,154.85,154.85,1
20171201|2017-08-02 02:30,2,154.66,154.66,154.66,154.66,1
20171201|2017-08-02 03:30,2,154.68,154.68,154.68,154.68,1
20171201|2017-08-02 04:30,2,154.68,154.68,154.68,154.68,1
20171201|2017-08-08 10:00,8,154.74,154.74,154.73,154.74,41
20171201|2017-08-09 05:00,9,155.18,155.18,155.18,155.18,1
20171201|2017-08-09 10:00,9,155.37,155.37,155.37,155.37,1
20171201|2017-08-10 07:00,10,155.35,155.35,155.35,155.35,6
20171201|2017-08-10 08:00,10,155.54,155.54,155.54,155.54,1
20171201|2017-08-11 09:30,11,155.77,155.77,155.77,155.77,1
20171201|2017-08-14 01:00,14,155.7,155.7,155.7,155.7,1
20171201|2017-08-14 01:30,14,155.51,155.51,155.51,155.51,41
20171201|2017-08-15 02:30,15,155.4,155.4,155.4,155.4,1
20171201|2017-08-15 05:00,15,155.03,155.03,155.03,155.03,1
20171201|2017-08-15 05:30,15,155.08,155.08,155.08,155.08,1
20171201|2017-08-15 07:30,15,154.84,154.84,154.84,154.84,1
20171201|2017-08-15 08:00,15,154.86,154.86,154.86,154.86,1
20171201|2017-08-15 08:30,15,154.88,155.05,154.88,155.05,62
20171201|2017-08-16 01:30,16,155.11,155.11,155.11,155.11,3
20171201|2017-08-17 03:00,17,155.26,155.26,155.26,155.26,1
20171201|2017-08-17 07:30,17,155.09,155.09,155.09,155.09,2
20171201|2017-08-17 08:00,17,155.11,155.21,155.11,155.18,13
20171201|2017-08-17 08:30,17,155.1,155.1,155.08,155.08,7
20171201|2017-08-17 09:30,17,155.24,155.27,155.24,155.26,22
20171201|2017-08-18 02:00,18,155.58,155.69,155.54,155.54,4
20171201|2017-08-18 04:30,18,155.75,155.75,155.75,155.75,1
20171201|2017-08-18 05:30,18,155.5,155.5,155.5,155.5,1
20171201|2017-08-18 07:30,18,155.57,155.57,155.57,155.57,1
20171201|2017-08-18 08:00,18,155.74,155.74,155.74,155.74,1
20171201|2017-08-18 10:30,18,155.58,155.58,155.58,155.58,1
20171201|2017-08-18 11:00,18,155.48,155.48,155.48,155.48,1
20171201|2017-08-21 09:00,21,155.75,155.75,155.75,155.75,1
20171201|2017-08-21 09:30,21,155.74,155.74,155.74,155.74,6
20171201|2017-08-22 04:00,22,155.59,155.59,155.57,155.57,4
20171201|2017-08-22 05:00,22,155.62,155.62,155.62,155.62,4
20171201|2017-08-22 08:00,22,155.5,155.5,155.48,155.49,27
20171201|2017-08-22 08:30,22,155.48,155.48,155.48,155.48,25
20171201|2017-08-22 09:00,22,155.5,155.5,155.5,155.5,23
20171201|2017-08-23 01:00,23,155.52,155.67,155.52,155.67,6
20171201|2017-08-23 01:30,23,155.66,155.68,155.64,155.64,6
20171201|2017-08-23 02:00,23,155.66,155.72,155.66,155.7,6
20171201|2017-08-23 02:30,23,155.55,155.55,155.53,155.54,5
20171201|2017-08-23 03:00,23,155.5,155.5,155.38,155.38,34
20171201|2017-08-23 03:30,23,155.28,155.28,155.28,155.28,1
20171201|2017-08-23 04:30,23,155.42,155.42,155.37,155.4,6
20171201|2017-08-23 05:00,23,155.44,155.53,155.44,155.51,20
20171201|2017-08-23 05:30,23,155.57,155.62,155.56,155.56,6
20171201|2017-08-23 06:00,23,155.57,155.61,155.57,155.6,8
20171201|2017-08-23 06:30,23,155.6,155.67,155.6,155.67,5
20171201|2017-08-23 07:00,23,155.69,155.77,155.69,155.77,6
20171201|2017-08-23 07:30,23,155.86,155.89,155.81,155.86,207
20171201|2017-08-23 08:00,23,155.87,155.93,155.86,155.86,241
20171201|2017-08-23 08:30,23,155.89,155.89,155.78,155.78,19
20171201|2017-08-23 09:00,23,155.81,155.9,155.81,155.9,181
20171201|2017-08-23 09:30,23,155.9,155.96,155.88,155.96,6
20171201|2017-08-23 10:00,23,155.98,155.98,155.91,155.91,8
20171201|2017-08-24 02:00,24,155.88,155.88,155.87,155.87,61
20171201|2017-08-24 02:30,24,155.81,155.81,155.81,155.81,60
20171201|2017-08-24 03:00,24,155.8,155.81,155.8,155.81,150
20171201|2017-08-24 03:30,24,155.8,155.8,155.8,155.8,20
20171201|2017-08-24 04:00,24,155.81,155.87,155.81,155.87,109
20171201|2017-08-24 04:30,24,155.83,155.83,155.83,155.83,43
20171201|2017-08-24 05:00,24,155.85,155.85,155.84,155.84,37
20171201|2017-08-24 05:30,24,155.81,155.81,155.81,155.81,25
20171201|2017-08-24 07:30,24,155.72,155.72,155.72,155.72,2
20171201|2017-08-24 08:00,24,155.83,155.83,155.83,155.83,50
20171201|2017-08-24 09:00,24,155.87,155.93,155.87,155.93,35
20171201|2017-08-24 10:00,24,155.81,155.81,155.78,155.78,201
20171201|2017-08-24 10:30,24,155.81,155.81,155.81,155.81,1
20171201|2017-08-25 02:00,25,155.71,155.71,155.71,155.71,1
20171201|2017-08-25 02:30,25,155.65,155.65,155.55,155.55,9
20171201|2017-08-25 03:00,25,155.55,155.57,155.53,155.57,57
20171201|2017-08-25 03:30,25,155.56,155.56,155.39,155.39,12
20171201|2017-08-25 04:00,25,155.38,155.45,155.38,155.45,154
20171201|2017-08-25 04:30,25,155.4,155.4,155.4,155.4,1
20171201|2017-08-25 05:00,25,155.39,155.39,155.38,155.38,132
20171201|2017-08-25 05:30,25,155.38,155.38,155.32,155.33,121
20171201|2017-08-25 06:00,25,155.39,155.39,155.37,155.37,3
20171201|2017-08-25 06:30,25,155.36,155.42,155.36,155.42,24
20171201|2017-08-25 07:00,25,155.38,155.44,155.38,155.44,41
20171201|2017-08-25 07:30,25,155.44,155.45,155.41,155.41,66
20171201|2017-08-25 08:00,25,155.37,155.55,155.37,155.55,187
20171201|2017-08-25 08:30,25,155.57,155.57,155.53,155.53,7
20171201|2017-08-25 09:00,25,155.53,155.69,155.53,155.69,2
20171201|2017-08-25 09:30,25,155.63,155.67,155.63,155.67,22
20171201|2017-08-25 10:30,25,155.7,155.72,155.7,155.72,3
20171201|2017-08-25 11:00,25,155.78,155.78,155.76,155.76,17
20171201|2017-08-28 01:00,28,155.72,155.73,155.69,155.69,10
20171201|2017-08-28 01:30,28,155.73,155.75,155.73,155.75,4
20171201|2017-08-28 02:00,28,155.75,155.75,155.75,155.75,1
20171201|2017-08-28 03:00,28,155.55,155.55,155.55,155.55,1
20171201|2017-08-28 03:30,28,155.59,155.63,155.59,155.63,6
20171201|2017-08-28 04:00,28,155.67,155.67,155.67,155.67,9
20171201|2017-08-28 04:30,28,155.54,155.54,155.54,155.54,1
20171201|2017-08-28 06:00,28,155.53,155.54,155.53,155.54,2
20171201|2017-08-28 06:30,28,155.55,155.56,155.55,155.56,39
20171201|2017-08-28 07:00,28,155.6,155.65,155.6,155.65,27
20171201|2017-08-28 07:30,28,155.65,155.65,155.65,155.65,5
20171201|2017-08-28 08:00,28,155.62,155.67,155.62,155.65,9
20171201|2017-08-28 08:30,28,155.67,155.75,155.65,155.73,7
20171201|2017-08-28 09:00,28,155.77,155.78,155.77,155.78,26
20171201|2017-08-28 09:30,28,155.8,155.85,155.8,155.84,5
20171201|2017-08-28 10:00,28,155.85,155.85,155.79,155.79,147
20171201|2017-08-28 10:30,28,155.78,155.78,155.78,155.78,11
20171201|2017-08-29 01:00,29,155.96,155.96,155.96,155.96,1
20171201|2017-08-29 01:30,29,155.98,156.25,155.98,156.25,44
20171201|2017-08-29 02:00,29,156.24,156.24,156.15,156.22,68
20171201|2017-08-29 03:00,29,156.21,156.35,156.21,156.31,11
20171201|2017-08-29 03:30,29,156.36,156.38,156.33,156.38,17
20171201|2017-08-29 04:00,29,156.37,156.41,156.37,156.41,4
20171201|2017-08-29 04:30,29,156.35,156.35,156.34,156.34,18
20171201|2017-08-29 05:00,29,156.24,156.24,156.24,156.24,1
20171201|2017-08-29 05:30,29,156.26,156.26,156.26,156.26,1
20171201|2017-08-29 06:00,29,156.24,156.26,156.24,156.25,150
20171201|2017-08-29 06:30,29,156.27,156.27,156.27,156.27,15
20171201|2017-08-29 07:00,29,156.28,156.32,156.25,156.32,570
20171201|2017-08-29 07:30,29,156.36,156.36,156.36,156.36,1
20171201|2017-08-29 08:00,29,156.25,156.27,156.22,156.27,674
20171201|2017-08-29 08:30,29,156.29,156.29,156.16,156.19,70
20171201|2017-08-29 09:00,29,156.16,156.22,156.16,156.22,31
20171201|2017-08-29 09:30,29,156.2,156.2,156.17,156.17,151
20171201|2017-08-29 10:00,29,156.22,156.31,156.22,156.28,87
20171201|2017-08-29 10:30,29,156.26,156.28,156.25,156.28,15
20171201|2017-08-29 11:00,29,156.2,156.2,156.2,156.2,256
20171201|2017-08-29 11:30,29,156.25,156.25,156.25,156.25,119
20171201|2017-08-29 12:00,29,156.25,156.25,156.25,156.25,85
20171201|2017-08-30 01:00,30,156.09,156.09,156.09,156.09,1
20171201|2017-08-30 01:30,30,156.11,156.11,156.08,156.08,53
20171201|2017-08-30 02:00,30,156.08,156.11,156.07,156.11,11
20171201|2017-08-30 02:30,30,156.09,156.1,156.08,156.1,11
20171201|2017-08-30 03:00,30,156.07,156.18,156.07,156.18,33
20171201|2017-08-30 03:30,30,156.14,156.16,156.13,156.15,67
20171201|2017-08-30 04:00,30,156.13,156.2,156.13,156.2,31
20171201|2017-08-30 04:30,30,156.19,156.2,156.16,156.2,14
20171201|2017-08-30 05:00,30,156.18,156.18,156.18,156.18,66
20171201|2017-08-30 05:30,30,156.18,156.21,156.18,156.19,223
20171201|2017-08-30 06:00,30,156.19,156.19,156.19,156.19,133
20171201|2017-08-30 07:00,30,156.12,156.12,155.99,156.02,122
20171201|2017-08-30 07:30,30,155.98,156.05,155.98,156.04,13
20171201|2017-08-30 08:00,30,156.02,156.02,155.94,155.96,108
20171201|2017-08-30 08:30,30,155.92,155.98,155.87,155.87,20
20171201|2017-08-30 09:00,30,155.89,155.89,155.89,155.89,8
20171201|2017-08-30 09:30,30,155.96,156.02,155.96,156,78
20171201|2017-08-30 10:00,30,156,156.05,156,156.02,165
20171201|2017-08-30 10:30,30,156.03,156.06,156.03,156.06,35
20171201|2017-08-30 11:00,30,156.04,156.04,156.04,156.04,8
20171201|2017-08-30 11:30,30,156.07,156.07,156.07,156.07,1
20171201|2017-08-31 01:00,31,155.91,155.91,155.9,155.91,41
20171201|2017-08-31 01:30,31,155.94,155.99,155.94,155.98,15
20171201|2017-08-31 02:00,31,155.98,156.01,155.88,155.99,193
20171201|2017-08-31 02:30,31,155.99,156.05,155.92,155.93,110
20171201|2017-08-31 03:00,31,155.92,155.99,155.88,155.99,131
20171201|2017-08-31 03:30,31,156.03,156.03,155.98,155.98,72
20171201|2017-08-31 04:00,31,156,156.01,155.95,155.99,29
20171201|2017-08-31 04:30,31,156.01,156.01,155.96,155.96,299
20171201|2017-08-31 05:00,31,155.99,156.08,155.99,156.07,133
20171201|2017-08-31 05:30,31,156.08,156.13,156.07,156.12,170
20171201|2017-08-31 06:00,31,156.12,156.16,156.12,156.16,63
20171201|2017-08-31 06:30,31,156.15,156.17,156.14,156.17,24
20171201|2017-08-31 07:00,31,156.18,156.19,156.13,156.13,208
20171201|2017-08-31 07:30,31,156.16,156.2,156.14,156.18,138
20171201|2017-08-31 08:00,31,156.17,156.23,156.17,156.23,312
20171201|2017-08-31 08:30,31,156.25,156.32,156.24,156.3,249
20171201|2017-08-31 09:00,31,156.32,156.34,156.28,156.29,218
20171201|2017-08-31 09:30,31,156.29,156.36,156.25,156.25,291
20171201|2017-08-31 10:00,31,156.25,156.29,156.19,156.29,690
20171201|2017-08-31 10:30,31,156.27,156.31,156.27,156.29,35
20171201|2017-08-31 11:00,31,156.28,156.31,156.28,156.31,39
20171201|2017-08-31 11:30,31,156.3,156.3,156.3,156.3,8
20171201|2017-09-01 01:00,1,155.57,156.3,155.57,156.27,754
20171201|2017-09-01 01:30,1,156.27,156.29,155.57,156.22,428
20171201|2017-09-01 02:00,1,156.21,156.29,156.21,156.26,58
20171201|2017-09-01 02:30,1,156.26,156.34,156.26,156.31,156
20171201|2017-09-01 03:00,1,156.33,156.34,156.31,156.33,31
20171201|2017-09-01 03:30,1,156.31,156.35,156.3,156.32,79
20171201|2017-09-01 04:00,1,156.25,156.25,156.19,156.24,66
20171201|2017-09-01 04:30,1,156.23,156.23,156.11,156.11,171
20171201|2017-09-01 05:00,1,156.1,156.1,155.93,156,568
20171201|2017-09-01 05:30,1,156.03,156.03,155.9,155.93,138
20171201|2017-09-01 06:00,1,155.93,155.93,155.86,155.89,53
20171201|2017-09-01 06:30,1,155.9,155.91,155.84,155.84,113
20171201|2017-09-01 07:00,1,155.82,155.96,155.82,155.94,537
20171201|2017-09-01 07:30,1,156,156.07,155.77,155.84,424
20171201|2017-09-01 08:00,1,155.8,155.93,155.79,155.93,295
20171201|2017-09-01 08:30,1,155.94,155.95,155.86,155.88,456
20171201|2017-09-01 09:00,1,155.86,155.86,155.67,155.75,206
20171201|2017-09-01 09:30,1,155.75,155.84,155.69,155.84,85
20171201|2017-09-01 10:00,1,155.84,155.94,155.84,155.92,199
20171201|2017-09-01 10:30,1,155.93,155.95,155.91,155.91,48
20171201|2017-09-01 11:00,1,155.91,155.93,155.91,155.93,52
20171201|2017-09-01 11:30,1,155.95,155.95,155.92,155.95,102
20171201|2017-09-04 01:00,4,155.96,156.05,155.94,156,246
20171201|2017-09-04 01:30,4,156,156.02,155.97,156,93
20171201|2017-09-04 02:00,4,155.99,156.02,155.91,155.96,369
20171201|2017-09-04 02:30,4,155.97,156.09,155.97,156.09,401
20171201|2017-09-04 03:00,4,156.09,156.11,156.06,156.09,313
20171201|2017-09-04 03:30,4,156.09,156.1,156.03,156.04,571
20171201|2017-09-04 04:00,4,156.04,156.05,155.97,156,275
20171201|2017-09-04 04:30,4,156,156.01,155.93,155.95,280
20171201|2017-09-04 05:00,4,155.95,155.98,155.94,155.98,480
20171201|2017-09-04 05:30,4,155.98,155.98,155.89,155.91,246
20171201|2017-09-04 06:00,4,155.9,155.92,155.87,155.9,405
20171201|2017-09-04 06:30,4,155.89,155.9,155.86,155.87,238
20171201|2017-09-04 07:00,4,155.87,155.95,155.86,155.94,990
20171201|2017-09-04 07:30,4,155.94,155.95,155.89,155.91,593
20171201|2017-09-04 08:00,4,155.9,155.91,155.87,155.9,680
20171201|2017-09-04 08:30,4,155.9,155.94,155.9,155.93,274
20171201|2017-09-04 09:00,4,155.93,155.94,155.87,155.89,683
20171201|2017-09-04 09:30,4,155.89,155.92,155.89,155.91,363
20171201|2017-09-04 10:00,4,155.9,155.93,155.9,155.92,1060
20171201|2017-09-04 10:30,4,155.94,155.97,155.93,155.95,285
20171201|2017-09-04 11:00,4,155.95,155.95,155.93,155.94,21
20171201|2017-09-04 11:30,4,155.94,155.94,155.93,155.93,60
20171201|2017-09-05 01:00,5,155.9,155.96,155.87,155.87,471
20171201|2017-09-05 01:30,5,155.86,155.9,155.85,155.86,405
20171201|2017-09-05 02:00,5,155.87,155.87,155.66,155.72,1535
20171201|2017-09-05 02:30,5,155.72,155.88,155.7,155.84,1406
20171201|2017-09-05 03:00,5,155.85,155.91,155.8,155.83,1462
20171201|2017-09-05 03:30,5,155.83,155.88,155.79,155.84,1186
20171201|2017-09-05 04:00,5,155.84,155.87,155.78,155.86,924
20171201|2017-09-05 04:30,5,155.86,155.89,155.84,155.89,416
20171201|2017-09-05 05:00,5,155.91,155.92,155.87,155.9,1025
20171201|2017-09-05 05:30,5,155.9,155.92,155.88,155.88,818
20171201|2017-09-05 06:00,5,155.88,155.92,155.87,155.92,1070
20171201|2017-09-05 06:30,5,155.92,156.01,155.92,155.95,1455
20171201|2017-09-05 07:00,5,155.95,155.99,155.92,155.98,870
20171201|2017-09-05 07:30,5,155.98,156.09,155.96,156.06,2850
20171201|2017-09-05 08:00,5,156.06,156.1,156.06,156.08,878
20171201|2017-09-05 08:30,5,156.09,156.18,156.06,156.13,2246
20171201|2017-09-05 09:00,5,156.12,156.27,156.1,156.27,2544
20171201|2017-09-05 09:30,5,156.27,156.45,156.25,156.43,3235
20171201|2017-09-05 10:00,5,156.43,156.48,156.37,156.47,3544
20171201|2017-09-05 10:30,5,156.47,156.51,156.43,156.43,1022
20171201|2017-09-05 11:00,5,156.43,156.54,156.43,156.52,506
20171201|2017-09-05 11:30,5,156.52,156.64,156.52,156.58,632
20171201|2017-09-06 01:00,6,156.6,156.6,156.49,156.49,1575
20171201|2017-09-06 01:30,6,156.49,156.52,156.45,156.47,1656
20171201|2017-09-06 02:00,6,156.46,156.51,156.38,156.43,5105
20171201|2017-09-06 02:30,6,156.43,156.44,156.35,156.35,3742
20171201|2017-09-06 03:00,6,156.35,156.43,156.31,156.32,6114
20171201|2017-09-06 03:30,6,156.32,156.37,156.32,156.35,4328
20171201|2017-09-06 04:00,6,156.35,156.42,156.33,156.37,4307
20171201|2017-09-06 04:30,6,156.36,156.52,156.28,156.29,7178
20171201|2017-09-06 05:00,6,156.29,156.3,156.15,156.23,7036
20171201|2017-09-06 05:30,6,156.22,156.25,156.18,156.24,2824
20171201|2017-09-06 06:00,6,156.24,156.26,156.2,156.23,3355
20171201|2017-09-06 06:30,6,156.23,156.3,156.22,156.25,3734
20171201|2017-09-06 07:00,6,156.25,156.3,156.24,156.29,4185
20171201|2017-09-06 07:30,6,156.29,156.35,156.27,156.34,6840
20171201|2017-09-06 08:00,6,156.33,156.38,156.32,156.33,6346
20171201|2017-09-06 08:30,6,156.34,156.4,156.32,156.34,7688
20171201|2017-09-06 09:00,6,156.33,156.35,156.22,156.26,7641
20171201|2017-09-06 09:30,6,156.26,156.26,156.17,156.21,5701
20171201|2017-09-06 10:00,6,156.2,156.32,156.18,156.28,6122
20171201|2017-09-06 10:30,6,156.28,156.3,156.18,156.19,2494
20171201|2017-09-06 11:00,6,156.2,156.23,156.17,156.18,1437
20171201|2017-09-06 11:30,6,156.18,156.19,156.08,156.1,1187
20171201|2017-09-06 12:00,6,156.1,156.1,156.1,156.1,3
20171201|2017-09-07 01:00,7,156.07,156.1,155.89,155.93,2426
20171201|2017-09-07 01:30,7,155.93,155.99,155.9,155.93,2655
20171201|2017-09-07 02:00,7,155.93,156.01,155.92,155.97,7352
20171201|2017-09-07 02:30,7,155.97,155.99,155.93,155.93,6331
20171201|2017-09-07 03:00,7,155.93,155.98,155.91,155.97,14799
20171201|2017-09-07 03:30,7,155.96,156.07,155.9,155.97,40617
20171201|2017-09-07 04:00,7,155.96,156.04,155.93,155.97,13269
20171201|2017-09-07 04:30,7,155.97,155.99,155.94,155.97,3656
20171201|2017-09-07 05:00,7,155.98,156.19,155.96,156.09,16692
20171201|2017-09-07 05:30,7,156.09,156.16,156.07,156.12,6932
20171201|2017-09-07 06:00,7,156.13,156.17,156.05,156.06,4331
20171201|2017-09-07 06:30,7,156.06,156.1,155.95,156.06,4230
20171201|2017-09-07 07:00,7,156.06,156.23,156.06,156.19,5160
20171201|2017-09-07 07:30,7,156.2,156.45,156.05,156.44,12118
20171201|2017-09-07 08:00,7,156.44,156.49,156.25,156.4,7666
20171201|2017-09-07 08:30,7,156.39,156.68,156.39,156.66,13429
20171201|2017-09-07 09:00,7,156.66,156.86,156.65,156.81,14130
20171201|2017-09-07 09:30,7,156.81,156.9,156.81,156.88,7763
20171201|2017-09-07 10:00,7,156.88,157.03,156.87,157,10353
20171201|2017-09-07 10:30,7,157.01,157.01,156.87,156.89,3395
20171201|2017-09-07 11:00,7,156.9,156.93,156.86,156.88,892
20171201|2017-09-07 11:30,7,156.88,156.9,156.83,156.83,742
20171201|2017-09-08 01:00,8,157.09,157.17,157.01,157.01,1958
20171201|2017-09-08 01:30,8,157.01,157.05,156.95,157.05,2926
20171201|2017-09-08 02:00,8,157.06,157.09,156.99,157.03,4863
20171201|2017-09-08 02:30,8,157.02,157.04,156.93,156.94,7823
20171201|2017-09-08 03:00,8,156.95,157.12,156.95,157.1,5649
20171201|2017-09-08 03:30,8,157.11,157.14,156.79,156.8,9977
20171201|2017-09-08 04:00,8,156.8,156.84,156.72,156.77,10185
20171201|2017-09-08 04:30,8,156.77,156.79,156.71,156.75,7026
20171201|2017-09-08 05:00,8,156.75,156.85,156.71,156.8,6551
20171201|2017-09-08 05:30,8,156.8,156.87,156.77,156.86,4583
20171201|2017-09-08 06:00,8,156.86,156.88,156.78,156.79,2722
20171201|2017-09-08 06:30,8,156.79,156.84,156.79,156.81,1518
20171201|2017-09-08 07:00,8,156.82,156.84,156.75,156.76,2491
20171201|2017-09-08 07:30,8,156.77,156.77,156.65,156.67,5196
20171201|2017-09-08 08:00,8,156.68,156.69,156.63,156.69,4588
20171201|2017-09-08 08:30,8,156.7,156.72,156.64,156.69,3358
20171201|2017-09-08 09:00,8,156.69,156.78,156.61,156.7,5654
20171201|2017-09-08 09:30,8,156.7,156.79,156.68,156.79,6631
20171201|2017-09-08 10:00,8,156.78,156.84,156.78,156.8,3998
20171201|2017-09-08 10:30,8,156.81,156.89,156.79,156.89,1604
20171201|2017-09-08 11:00,8,156.88,156.93,156.81,156.81,772
20171201|2017-09-08 11:30,8,156.81,156.81,156.75,156.75,554
20171201|2017-09-11 01:00,11,156.69,156.76,156.59,156.75,1340
20171201|2017-09-11 01:30,11,156.76,156.81,156.65,156.65,1123
20171201|2017-09-11 02:00,11,156.66,156.83,156.66,156.74,4070
20171201|2017-09-11 02:30,11,156.74,156.76,156.67,156.69,4602
20171201|2017-09-11 03:00,11,156.68,156.69,156.59,156.65,6217
20171201|2017-09-11 03:30,11,156.65,156.77,156.63,156.76,2859
20171201|2017-09-11 04:00,11,156.77,156.78,156.69,156.77,3908
20171201|2017-09-11 04:30,11,156.78,156.82,156.76,156.77,3007
20171201|2017-09-11 05:00,11,156.78,156.78,156.74,156.74,1917
20171201|2017-09-11 05:30,11,156.74,156.76,156.71,156.74,2027
20171201|2017-09-11 06:00,11,156.74,156.76,156.68,156.7,1729
20171201|2017-09-11 06:30,11,156.7,156.75,156.68,156.75,2082
20171201|2017-09-11 07:00,11,156.75,156.76,156.68,156.69,2623
20171201|2017-09-11 07:30,11,156.68,156.72,156.61,156.67,4585
20171201|2017-09-11 08:00,11,156.67,156.68,156.57,156.61,3813
20171201|2017-09-11 08:30,11,156.62,156.65,156.59,156.65,4473
20171201|2017-09-11 09:00,11,156.64,156.71,156.64,156.68,4059
20171201|2017-09-11 09:30,11,156.67,156.68,156.62,156.64,3156
20171201|2017-09-11 10:00,11,156.63,156.7,156.63,156.66,3601
20171201|2017-09-11 10:30,11,156.67,156.68,156.62,156.64,1984
20171201|2017-09-11 11:00,11,156.64,156.65,156.61,156.63,449
20171201|2017-09-11 11:30,11,156.63,156.67,156.63,156.67,337
20171201|2017-09-12 01:00,12,156.6,156.67,156.51,156.54,837
20171201|2017-09-12 01:30,12,156.54,156.55,156.45,156.47,753
20171201|2017-09-12 02:00,12,156.47,156.52,156.43,156.52,2933
20171201|2017-09-12 02:30,12,156.51,156.54,156.39,156.4,4836
20171201|2017-09-12 03:00,12,156.39,156.41,156.31,156.4,6473
20171201|2017-09-12 03:30,12,156.4,156.47,156.34,156.44,3423
20171201|2017-09-12 04:00,12,156.44,156.44,156.36,156.41,4006
20171201|2017-09-12 04:30,12,156.42,156.42,156.32,156.32,2093
20171201|2017-09-12 05:00,12,156.32,156.35,156.26,156.31,5204
20171201|2017-09-12 05:30,12,156.31,156.32,156.18,156.2,5624
20171201|2017-09-12 06:00,12,156.2,156.25,156.16,156.17,2964
20171201|2017-09-12 06:30,12,156.18,156.21,156.16,156.19,3320
20171201|2017-09-12 07:00,12,156.19,156.32,156.19,156.32,3661
20171201|2017-09-12 07:30,12,156.32,156.32,156.19,156.26,6992
20171201|2017-09-12 08:00,12,156.25,156.26,156.16,156.22,5051
20171201|2017-09-12 08:30,12,156.23,156.24,156.08,156.11,6746
20171201|2017-09-12 09:00,12,156.1,156.13,155.95,155.97,9866
20171201|2017-09-12 09:30,12,155.96,155.97,155.86,155.88,8920
20171201|2017-09-12 10:00,12,155.89,155.89,155.76,155.76,5448
20171201|2017-09-12 10:30,12,155.76,155.77,155.66,155.73,3117
20171201|2017-09-12 11:00,12,155.72,155.73,155.67,155.7,719
20171201|2017-09-12 11:30,12,155.7,155.78,155.69,155.78,526
20171201|2017-09-12 12:00,12,155.76,155.76,155.76,155.76,2
20171201|2017-09-13 01:00,13,155.85,155.87,155.78,155.79,1953
20171201|2017-09-13 01:30,13,155.79,155.83,155.74,155.82,1246
20171201|2017-09-13 02:00,13,155.82,155.92,155.81,155.89,2650
20171201|2017-09-13 02:30,13,155.89,156,155.83,155.99,6088
20171201|2017-09-13 03:00,13,155.99,156.02,155.93,155.93,3476
20171201|2017-09-13 03:30,13,155.93,155.96,155.89,155.91,4474
20171201|2017-09-13 04:00,13,155.91,155.92,155.79,155.86,7129
20171201|2017-09-13 04:30,13,155.85,155.95,155.85,155.95,5117
20171201|2017-09-13 05:00,13,155.94,155.95,155.87,155.88,3277
20171201|2017-09-13 05:30,13,155.88,155.93,155.86,155.86,1793
20171201|2017-09-13 06:00,13,155.86,155.86,155.77,155.79,3437
20171201|2017-09-13 06:30,13,155.78,155.83,155.69,155.72,4877
20171201|2017-09-13 07:00,13,155.72,155.82,155.72,155.81,2758
20171201|2017-09-13 07:30,13,155.81,155.91,155.81,155.83,6508
20171201|2017-09-13 08:00,13,155.84,155.94,155.83,155.94,3088
20171201|2017-09-13 08:30,13,155.93,155.94,155.76,155.77,5700
20171201|2017-09-13 09:00,13,155.75,155.81,155.75,155.78,3755
20171201|2017-09-13 09:30,13,155.79,155.86,155.73,155.83,4987
20171201|2017-09-13 10:00,13,155.83,155.88,155.8,155.83,5426
20171201|2017-09-13 10:30,13,155.84,155.95,155.83,155.95,2171
20171201|2017-09-13 11:00,13,155.94,155.96,155.91,155.96,479
20171201|2017-09-13 11:30,13,155.96,155.98,155.92,155.92,514
20171201|2017-09-14 01:00,14,155.89,155.9,155.74,155.9,1219
20171201|2017-09-14 01:30,14,155.9,155.9,155.85,155.87,1143
20171201|2017-09-14 02:00,14,155.86,155.87,155.75,155.82,4665
20171201|2017-09-14 02:30,14,155.83,155.87,155.81,155.85,2543
20171201|2017-09-14 03:00,14,155.84,155.96,155.84,155.96,7288
20171201|2017-09-14 03:30,14,155.95,155.97,155.85,155.87,4613
20171201|2017-09-14 04:00,14,155.86,155.92,155.83,155.86,5568
20171201|2017-09-14 04:30,14,155.87,155.97,155.87,155.91,4760
20171201|2017-09-14 05:00,14,155.91,155.94,155.86,155.9,3713
20171201|2017-09-14 05:30,14,155.91,155.96,155.85,155.94,2743
20171201|2017-09-14 06:00,14,155.95,156.04,155.7,155.7,5640
20171201|2017-09-14 06:30,14,155.7,155.75,155.68,155.71,5362
20171201|2017-09-14 07:00,14,155.71,155.77,155.64,155.76,7492
20171201|2017-09-14 07:30,14,155.75,155.97,155.51,155.86,12805
20171201|2017-09-14 08:00,14,155.86,155.87,155.69,155.72,5163
20171201|2017-09-14 08:30,14,155.71,155.86,155.7,155.8,8008
20171201|2017-09-14 09:00,14,155.79,155.85,155.78,155.81,2625
20171201|2017-09-14 09:30,14,155.81,155.83,155.7,155.81,4118
20171201|2017-09-14 10:00,14,155.82,155.87,155.69,155.75,6657
20171201|2017-09-14 10:30,14,155.77,155.79,155.75,155.79,1294
20171201|2017-09-14 11:00,14,155.79,155.79,155.73,155.75,310
20171201|2017-09-14 11:30,14,155.74,155.76,155.73,155.74,158
20171201|2017-09-14 12:00,14,155.7,155.7,155.7,155.7,1
20171201|2017-09-15 01:00,15,155.83,155.92,155.83,155.87,693
20171201|2017-09-15 01:30,15,155.86,155.87,155.79,155.8,453
20171201|2017-09-15 02:00,15,155.8,155.83,155.74,155.78,2727
20171201|2017-09-15 02:30,15,155.78,155.88,155.71,155.87,4503
20171201|2017-09-15 03:00,15,155.86,155.9,155.85,155.87,2953
20171201|2017-09-15 03:30,15,155.87,155.88,155.78,155.83,5443
20171201|2017-09-15 04:00,15,155.84,155.84,155.54,155.61,9251
20171201|2017-09-15 04:30,15,155.6,155.67,155.53,155.65,10604
20171201|2017-09-15 05:00,15,155.64,155.65,155.5,155.52,6418
20171201|2017-09-15 05:30,15,155.52,155.62,155.48,155.62,4679
20171201|2017-09-15 06:00,15,155.62,155.63,155.56,155.6,2856
20171201|2017-09-15 06:30,15,155.6,155.6,155.52,155.58,3414
20171201|2017-09-15 07:00,15,155.59,155.69,155.57,155.67,4681
20171201|2017-09-15 07:30,15,155.68,155.77,155.61,155.77,5625
20171201|2017-09-15 08:00,15,155.78,155.8,155.69,155.71,3411
20171201|2017-09-15 08:30,15,155.7,155.7,155.59,155.64,3933
20171201|2017-09-15 09:00,15,155.64,155.65,155.46,155.47,4482
20171201|2017-09-15 09:30,15,155.46,155.54,155.42,155.52,4381
20171201|2017-09-15 10:00,15,155.51,155.59,155.48,155.56,6457
20171201|2017-09-15 10:30,15,155.57,155.62,155.56,155.62,1212
20171201|2017-09-15 11:00,15,155.61,155.65,155.6,155.65,271
20171201|2017-09-15 11:30,15,155.65,155.65,155.6,155.63,240
20171201|2017-09-18 01:00,18,155.62,155.62,155.53,155.53,1367
20171201|2017-09-18 01:30,18,155.53,155.56,155.47,155.47,1848
20171201|2017-09-18 02:00,18,155.48,155.7,155.46,155.68,5051
20171201|2017-09-18 02:30,18,155.68,155.75,155.64,155.75,3640
20171201|2017-09-18 03:00,18,155.74,155.81,155.69,155.8,3924
20171201|2017-09-18 03:30,18,155.79,155.83,155.76,155.79,4328
20171201|2017-09-18 04:00,18,155.79,155.79,155.65,155.65,5418
20171201|2017-09-18 04:30,18,155.64,155.66,155.53,155.55,8723
20171201|2017-09-18 05:00,18,155.55,155.6,155.51,155.57,8303
20171201|2017-09-18 05:30,18,155.56,155.58,155.53,155.57,2839
20171201|2017-09-18 06:00,18,155.58,155.6,155.52,155.6,3420
20171201|2017-09-18 06:30,18,155.6,155.6,155.56,155.56,2000
20171201|2017-09-18 07:00,18,155.56,155.56,155.48,155.51,3273
20171201|2017-09-18 07:30,18,155.5,155.56,155.38,155.43,6194
20171201|2017-09-18 08:00,18,155.43,155.43,155.22,155.25,5955
20171201|2017-09-18 08:30,18,155.24,155.31,155.23,155.28,6081
20171201|2017-09-18 09:00,18,155.28,155.36,155.28,155.28,4275
20171201|2017-09-18 09:30,18,155.28,155.3,155.18,155.22,4588
20171201|2017-09-18 10:00,18,155.22,155.32,155.22,155.32,4456
20171201|2017-09-18 10:30,18,155.32,155.36,155.31,155.36,1532
20171201|2017-09-18 11:00,18,155.36,155.37,155.34,155.35,477
20171201|2017-09-18 11:30,18,155.35,155.38,155.34,155.37,641
20171201|2017-09-19 01:00,19,155.41,155.45,155.35,155.43,950
20171201|2017-09-19 01:30,19,155.43,155.48,155.37,155.4,1294
20171201|2017-09-19 02:00,19,155.4,155.42,155.32,155.39,2722
20171201|2017-09-19 02:30,19,155.39,155.39,155.29,155.37,4992
20171201|2017-09-19 03:00,19,155.38,155.47,155.25,155.46,8461
20171201|2017-09-19 03:30,19,155.46,155.54,155.46,155.51,4910
20171201|2017-09-19 04:00,19,155.51,155.51,155.42,155.46,3299
20171201|2017-09-19 04:30,19,155.45,155.49,155.39,155.4,3066
20171201|2017-09-19 05:00,19,155.4,155.46,155.39,155.41,2584
20171201|2017-09-19 05:30,19,155.41,155.46,155.36,155.45,2778
20171201|2017-09-19 06:00,19,155.45,155.66,155.45,155.6,4924
20171201|2017-09-19 06:30,19,155.59,155.65,155.52,155.64,5144
20171201|2017-09-19 07:00,19,155.64,155.67,155.61,155.65,4973
20171201|2017-09-19 07:30,19,155.65,155.7,155.55,155.68,4843
20171201|2017-09-19 08:00,19,155.68,155.7,155.6,155.64,3677
20171201|2017-09-19 08:30,19,155.64,155.65,155.55,155.58,5669
20171201|2017-09-19 09:00,19,155.59,155.59,155.48,155.51,3626
20171201|2017-09-19 09:30,19,155.52,155.53,155.44,155.49,2884
20171201|2017-09-19 10:00,19,155.5,155.51,155.42,155.44,3668
20171201|2017-09-19 10:30,19,155.44,155.46,155.39,155.45,1323
20171201|2017-09-19 11:00,19,155.45,155.46,155.4,155.42,1051
20171201|2017-09-19 11:30,19,155.41,155.42,155.37,155.42,301
20171201|2017-09-20 01:00,20,155.32,155.46,155.32,155.46,755
20171201|2017-09-20 01:30,20,155.46,155.46,155.4,155.4,977
20171201|2017-09-20 02:00,20,155.4,155.44,155.31,155.44,4467
20171201|2017-09-20 02:30,20,155.44,155.49,155.4,155.46,4583
20171201|2017-09-20 03:00,20,155.46,155.56,155.46,155.54,4126
20171201|2017-09-20 03:30,20,155.53,155.61,155.5,155.6,6469
20171201|2017-09-20 04:00,20,155.6,155.62,155.57,155.6,5978
20171201|2017-09-20 04:30,20,155.59,155.7,155.58,155.65,5254
20171201|2017-09-20 05:00,20,155.65,155.65,155.56,155.59,3098
20171201|2017-09-20 05:30,20,155.59,155.62,155.55,155.6,2900
20171201|2017-09-20 06:00,20,155.6,155.63,155.56,155.57,1790
20171201|2017-09-20 06:30,20,155.57,155.58,155.52,155.55,3159
20171201|2017-09-20 07:00,20,155.55,155.58,155.5,155.52,3326
20171201|2017-09-20 07:30,20,155.52,155.58,155.5,155.5,2846
20171201|2017-09-20 08:00,20,155.5,155.61,155.49,155.56,6009
20171201|2017-09-20 08:30,20,155.56,155.56,155.49,155.54,3342
20171201|2017-09-20 09:00,20,155.55,155.58,155.53,155.54,4291
20171201|2017-09-20 09:30,20,155.55,155.55,155.46,155.52,3652
20171201|2017-09-20 10:00,20,155.52,155.52,155.45,155.45,4900
20171201|2017-09-20 10:30,20,155.44,155.52,155.41,155.44,1909
20171201|2017-09-20 11:00,20,155.44,155.49,155.43,155.48,500
20171201|2017-09-20 11:30,20,155.48,155.53,155.45,155.53,464
20171201|2017-09-21 01:00,21,155.16,155.19,155.07,155.19,3252
20171201|2017-09-21 01:30,21,155.19,155.2,154.9,155.04,4481
20171201|2017-09-21 02:00,21,155.04,155.11,155,155.11,5480
20171201|2017-09-21 02:30,21,155.12,155.12,154.97,155.09,5324
20171201|2017-09-21 03:00,21,155.09,155.09,154.93,154.99,9916
20171201|2017-09-21 03:30,21,154.98,155.05,154.92,154.96,12600
20171201|2017-09-21 04:00,21,154.96,155.08,154.95,155.01,9350
20171201|2017-09-21 04:30,21,155,155.04,154.96,154.98,11386
20171201|2017-09-21 05:00,21,154.97,155.01,154.86,154.92,13297
20171201|2017-09-21 05:30,21,154.92,155.04,154.92,155.04,5540
20171201|2017-09-21 06:00,21,155.04,155.12,155.04,155.08,4969
20171201|2017-09-21 06:30,21,155.08,155.15,155.06,155.14,4003
20171201|2017-09-21 07:00,21,155.13,155.27,155.12,155.21,7305
20171201|2017-09-21 07:30,21,155.21,155.28,155.17,155.26,4580
20171201|2017-09-21 08:00,21,155.27,155.33,155.26,155.27,4298
20171201|2017-09-21 08:30,21,155.28,155.42,155.23,155.38,5622
20171201|2017-09-21 09:00,21,155.39,155.41,155.28,155.32,4562
20171201|2017-09-21 09:30,21,155.31,155.33,155.27,155.29,3762
20171201|2017-09-21 10:00,21,155.29,155.38,155.29,155.33,4307
20171201|2017-09-21 10:30,21,155.33,155.36,155.3,155.3,2212
20171201|2017-09-21 11:00,21,155.3,155.34,155.29,155.29,329
20171201|2017-09-21 11:30,21,155.29,155.29,155.23,155.26,296
20171201|2017-09-22 01:00,22,155.32,155.45,155.32,155.39,823
20171201|2017-09-22 01:30,22,155.39,155.49,155.35,155.47,1370
20171201|2017-09-22 02:00,22,155.46,155.46,155.31,155.35,4533
20171201|2017-09-22 02:30,22,155.34,155.36,155.17,155.21,5197
20171201|2017-09-22 03:00,22,155.2,155.28,155.19,155.23,4440
20171201|2017-09-22 03:30,22,155.23,155.26,155.15,155.15,3236
20171201|2017-09-22 04:00,22,155.16,155.24,155.12,155.22,3542
20171201|2017-09-22 04:30,22,155.22,155.25,155.18,155.18,2137
20171201|2017-09-22 05:00,22,155.18,155.37,155.18,155.32,4298
20171201|2017-09-22 05:30,22,155.32,155.35,155.23,155.24,3291
20171201|2017-09-22 06:00,22,155.24,155.26,155.2,155.26,2460
20171201|2017-09-22 06:30,22,155.25,155.26,155.21,155.24,2171
20171201|2017-09-22 07:00,22,155.25,155.27,155.23,155.23,2792
20171201|2017-09-22 07:30,22,155.23,155.31,155.22,155.3,2071
20171201|2017-09-22 08:00,22,155.3,155.37,155.28,155.36,2864
20171201|2017-09-22 08:30,22,155.37,155.44,155.34,155.41,4527
20171201|2017-09-22 09:00,22,155.4,155.45,155.34,155.35,4621
20171201|2017-09-22 09:30,22,155.35,155.37,155.33,155.36,2910
20171201|2017-09-22 10:00,22,155.36,155.38,155.28,155.32,4791
20171201|2017-09-22 10:30,22,155.33,155.39,155.33,155.37,1653
20171201|2017-09-22 11:00,22,155.37,155.37,155.34,155.34,460
20171201|2017-09-22 11:30,22,155.35,155.38,155.33,155.35,284
20171201|2017-09-22 12:00,22,155.35,155.35,155.35,155.35,2
20171201|2017-09-25 01:00,25,155.42,155.44,155.31,155.33,1429
20171201|2017-09-25 01:30,25,155.33,155.43,155.25,155.3,2531
20171201|2017-09-25 02:00,25,155.29,155.34,155.21,155.26,5470
20171201|2017-09-25 02:30,25,155.25,155.37,155.24,155.34,3654
20171201|2017-09-25 03:00,25,155.34,155.62,155.34,155.57,6631
20171201|2017-09-25 03:30,25,155.58,155.8,155.55,155.77,7217
20171201|2017-09-25 04:00,25,155.77,156.03,155.77,155.88,11901
20171201|2017-09-25 04:30,25,155.88,155.96,155.86,155.87,5301
20171201|2017-09-25 05:00,25,155.87,155.96,155.82,155.95,6008
20171201|2017-09-25 05:30,25,155.95,155.95,155.9,155.92,3424
20171201|2017-09-25 06:00,25,155.92,155.93,155.81,155.84,2942
20171201|2017-09-25 06:30,25,155.84,155.84,155.75,155.79,2649
20171201|2017-09-25 07:00,25,155.8,155.81,155.64,155.67,3959
20171201|2017-09-25 07:30,25,155.66,155.69,155.59,155.63,5772
20171201|2017-09-25 08:00,25,155.63,155.63,155.49,155.54,7395
20171201|2017-09-25 08:30,25,155.54,155.74,155.5,155.74,6757
20171201|2017-09-25 09:00,25,155.74,155.8,155.69,155.76,5711
20171201|2017-09-25 09:30,25,155.76,155.85,155.71,155.84,3885
20171201|2017-09-25 10:00,25,155.83,155.92,155.8,155.82,4847
20171201|2017-09-25 10:30,25,155.82,155.89,155.81,155.82,1767
20171201|2017-09-25 11:00,25,155.83,155.92,155.8,155.86,322
20171201|2017-09-25 11:30,25,155.86,155.88,155.84,155.88,269
20171201|2017-09-26 01:00,26,155.91,155.92,155.81,155.83,1199
20171201|2017-09-26 01:30,26,155.83,155.86,155.77,155.79,1181
20171201|2017-09-26 02:00,26,155.8,155.83,155.72,155.73,2339
20171201|2017-09-26 02:30,26,155.73,155.8,155.66,155.8,6364
20171201|2017-09-26 03:00,26,155.8,155.91,155.78,155.88,4833
20171201|2017-09-26 03:30,26,155.88,155.9,155.81,155.84,3741
20171201|2017-09-26 04:00,26,155.84,155.87,155.8,155.84,4793
20171201|2017-09-26 04:30,26,155.84,155.91,155.8,155.91,2555
20171201|2017-09-26 05:00,26,155.91,155.92,155.87,155.88,2511
20171201|2017-09-26 05:30,26,155.89,155.94,155.82,155.91,2488
20171201|2017-09-26 06:00,26,155.92,155.93,155.8,155.8,3237
20171201|2017-09-26 06:30,26,155.8,155.84,155.79,155.81,1764
20171201|2017-09-26 07:00,26,155.81,155.88,155.78,155.88,3294
20171201|2017-09-26 07:30,26,155.88,155.89,155.71,155.72,3001
20171201|2017-09-26 08:00,26,155.72,155.75,155.69,155.73,2981
20171201|2017-09-26 08:30,26,155.73,155.73,155.65,155.68,3284
20171201|2017-09-26 09:00,26,155.68,155.76,155.67,155.75,3199
20171201|2017-09-26 09:30,26,155.75,155.77,155.64,155.65,5376
20171201|2017-09-26 10:00,26,155.65,155.76,155.65,155.74,3013
20171201|2017-09-26 10:30,26,155.76,155.77,155.72,155.75,975
20171201|2017-09-26 11:00,26,155.75,155.77,155.71,155.71,598
20171201|2017-09-26 11:30,26,155.71,155.79,155.64,155.77,580
20171201|2017-09-27 01:00,27,155.68,155.74,155.62,155.67,1138
20171201|2017-09-27 01:30,27,155.66,155.66,155.55,155.6,1373
20171201|2017-09-27 02:00,27,155.6,155.61,155.24,155.33,5508
20171201|2017-09-27 02:30,27,155.32,155.43,155.3,155.42,4295
20171201|2017-09-27 03:00,27,155.41,155.41,155.16,155.2,7706
20171201|2017-09-27 03:30,27,155.19,155.2,154.91,154.97,14888
20171201|2017-09-27 04:00,27,154.97,154.99,154.82,154.99,15698
20171201|2017-09-27 04:30,27,154.99,155.02,154.93,155,6422
20171201|2017-09-27 05:00,27,155,155.04,154.96,155.01,4706
20171201|2017-09-27 05:30,27,155,155.05,154.97,154.98,3802
20171201|2017-09-27 06:00,27,154.98,155.04,154.93,155.02,4446
20171201|2017-09-27 06:30,27,155.01,155.03,154.98,155.01,4044
20171201|2017-09-27 07:00,27,155.01,155.07,155,155.05,3865
20171201|2017-09-27 07:30,27,155.05,155.05,154.7,154.75,10223
20171201|2017-09-27 08:00,27,154.75,154.85,154.74,154.84,9071
20171201|2017-09-27 08:30,27,154.84,154.91,154.82,154.86,6749
20171201|2017-09-27 09:00,27,154.86,154.87,154.75,154.83,5894
20171201|2017-09-27 09:30,27,154.83,155.02,154.83,155.01,6242
20171201|2017-09-27 10:00,27,155.01,155.04,154.93,154.94,5921
20171201|2017-09-27 10:30,27,154.94,155,154.93,154.96,1898
20171201|2017-09-27 11:00,27,154.95,154.98,154.95,154.96,618
20171201|2017-09-27 11:30,27,154.96,154.97,154.89,154.92,788
20171201|2017-09-27 12:00,27,154.91,154.91,154.91,154.91,1
20171201|2017-09-28 01:00,28,154.75,154.75,154.45,154.55,2684
20171201|2017-09-28 01:30,28,154.56,154.6,154.38,154.45,4015
20171201|2017-09-28 02:00,28,154.45,154.48,154.31,154.46,12709
20171201|2017-09-28 02:30,28,154.46,154.58,154.43,154.48,7055
20171201|2017-09-28 03:00,28,154.48,154.64,154.43,154.61,6267
20171201|2017-09-28 03:30,28,154.61,154.68,154.59,154.6,6282
20171201|2017-09-28 04:00,28,154.59,154.6,154.49,154.52,6522
20171201|2017-09-28 04:30,28,154.52,154.56,154.49,154.51,3643
20171201|2017-09-28 05:00,28,154.51,154.57,154.48,154.57,4219
20171201|2017-09-28 05:30,28,154.57,154.65,154.56,154.64,3466
20171201|2017-09-28 06:00,28,154.64,154.66,154.57,154.57,3954
20171201|2017-09-28 06:30,28,154.57,154.6,154.51,154.58,3105
20171201|2017-09-28 07:00,28,154.58,154.77,154.58,154.69,5439
20171201|2017-09-28 07:30,28,154.69,154.72,154.59,154.61,3829
20171201|2017-09-28 08:00,28,154.6,154.78,154.6,154.73,4968
20171201|2017-09-28 08:30,28,154.73,154.84,154.71,154.83,5497
20171201|2017-09-28 09:00,28,154.83,154.87,154.79,154.81,6376
20171201|2017-09-28 09:30,28,154.81,154.87,154.77,154.83,3931
20171201|2017-09-28 10:00,28,154.83,154.91,154.81,154.88,6345
20171201|2017-09-28 10:30,28,154.88,154.94,154.85,154.93,3288
20171201|2017-09-28 11:00,28,154.93,155,154.93,154.99,1182
20171201|2017-09-28 11:30,28,155,155,154.96,154.96,487
20171201|2017-09-28 12:00,28,154.97,154.97,154.97,154.97,22
20171201|2017-09-29 01:00,29,155.06,155.06,154.9,154.94,982
20171201|2017-09-29 01:30,29,154.94,154.99,154.88,154.9,1442
20171201|2017-09-29 02:00,29,154.91,155.12,154.89,155.09,4120
20171201|2017-09-29 02:30,29,155.08,155.29,155.08,155.27,5256
20171201|2017-09-29 03:00,29,155.26,155.32,155.22,155.31,7721
20171201|2017-09-29 03:30,29,155.31,155.32,155.24,155.26,5502
20171201|2017-09-29 04:00,29,155.25,155.4,155.25,155.33,6374
20171201|2017-09-29 04:30,29,155.34,155.37,155.27,155.28,3783
20171201|2017-09-29 05:00,29,155.28,155.35,155.26,155.33,3572
20171201|2017-09-29 05:30,29,155.33,155.37,155.29,155.32,2863
20171201|2017-09-29 06:00,29,155.32,155.33,155.28,155.32,2080
20171201|2017-09-29 06:30,29,155.32,155.32,155.23,155.28,5489
20171201|2017-09-29 07:00,29,155.28,155.3,155.22,155.22,3505
20171201|2017-09-29 07:30,29,155.23,155.37,155.23,155.35,5729
20171201|2017-09-29 08:00,29,155.35,155.37,155.28,155.28,3226
20171201|2017-09-29 08:30,29,155.29,155.3,154.99,155.05,9478
20171201|2017-09-29 09:00,29,155.05,155.14,155.02,155.08,7644
20171201|2017-09-29 09:30,29,155.08,155.21,155.03,155.21,5999
20171201|2017-09-29 10:00,29,155.2,155.26,155.12,155.22,10307
20171201|2017-09-29 10:30,29,155.22,155.28,155.2,155.23,2188
20171201|2017-09-29 11:00,29,155.23,155.23,155.18,155.19,893
20171201|2017-09-29 11:30,29,155.18,155.2,155.14,155.14,559
20171201|2017-10-02 01:00,2,154.8,154.92,154.77,154.84,2682
20171201|2017-10-02 01:30,2,154.83,155.06,154.83,154.98,1998
20171201|2017-10-02 02:00,2,154.96,154.99,154.81,154.88,3979
20171201|2017-10-02 02:30,2,154.87,154.88,154.77,154.83,6352
20171201|2017-10-02 03:00,2,154.84,154.94,154.8,154.89,5007
20171201|2017-10-02 03:30,2,154.88,155.12,154.86,155.11,4795
20171201|2017-10-02 04:00,2,155.11,155.2,155.09,155.18,5496
20171201|2017-10-02 04:30,2,155.18,155.24,155.16,155.18,3967
20171201|2017-10-02 05:00,2,155.18,155.25,155.13,155.24,4542
20171201|2017-10-02 05:30,2,155.25,155.29,155.22,155.25,3339
20171201|2017-10-02 06:00,2,155.26,155.27,155.2,155.21,3039
20171201|2017-10-02 06:30,2,155.21,155.23,155.15,155.2,3440
20171201|2017-10-02 07:00,2,155.2,155.23,155.15,155.21,2962
20171201|2017-10-02 07:30,2,155.22,155.3,155.21,155.29,3617
20171201|2017-10-02 08:00,2,155.28,155.39,155.27,155.35,5726
20171201|2017-10-02 08:30,2,155.35,155.4,155.29,155.3,2372
20171201|2017-10-02 09:00,2,155.3,155.34,155.22,155.32,6891
20171201|2017-10-02 09:30,2,155.33,155.36,155.31,155.34,5857
20171201|2017-10-02 10:00,2,155.33,155.33,155.26,155.32,3443
20171201|2017-10-02 10:30,2,155.32,155.32,155.27,155.3,1385
20171201|2017-10-02 11:00,2,155.3,155.3,155.27,155.3,350
20171201|2017-10-02 11:30,2,155.29,155.3,155.22,155.25,574
20171201|2017-10-02 12:00,2,155.25,155.25,155.25,155.25,1
20171201|2017-10-03 01:00,3,155.18,155.18,155.06,155.13,1131
20171201|2017-10-03 01:30,3,155.13,155.25,155.13,155.23,590
20171201|2017-10-03 02:00,3,155.23,155.23,155.07,155.07,3205
20171201|2017-10-03 02:30,3,155.07,155.12,154.97,154.98,4726
20171201|2017-10-03 03:00,3,154.97,154.98,154.89,154.9,3618
20171201|2017-10-03 03:30,3,154.9,154.96,154.86,154.92,3907
20171201|2017-10-03 04:00,3,154.91,154.91,154.79,154.79,6442
20171201|2017-10-03 04:30,3,154.79,154.84,154.72,154.84,6252
20171201|2017-10-03 05:00,3,154.85,154.87,154.8,154.82,3088
20171201|2017-10-03 05:30,3,154.81,154.87,154.76,154.77,3057
20171201|2017-10-03 06:00,3,154.77,154.86,154.76,154.82,3892
20171201|2017-10-03 06:30,3,154.81,154.91,154.81,154.9,2760
20171201|2017-10-03 07:00,3,154.9,154.9,154.81,154.82,3727
20171201|2017-10-03 07:30,3,154.81,154.86,154.78,154.85,4916
20171201|2017-10-03 08:00,3,154.84,155.01,154.83,154.95,6065
20171201|2017-10-03 08:30,3,154.95,155.06,154.95,155.06,6047
20171201|2017-10-03 09:00,3,155.07,155.18,155.05,155.11,5374
20171201|2017-10-03 09:30,3,155.12,155.18,155.1,155.15,3593
20171201|2017-10-03 10:00,3,155.16,155.17,155.07,155.11,4497
20171201|2017-10-03 10:30,3,155.12,155.15,155.09,155.15,1478
20171201|2017-10-03 11:00,3,155.14,155.16,155.14,155.15,232
20171201|2017-10-03 11:30,3,155.15,155.15,155.09,155.1,208
20171201|2017-10-04 01:00,4,155.22,155.41,155.19,155.4,2498
20171201|2017-10-04 01:30,4,155.41,155.41,155.31,155.34,2083
20171201|2017-10-04 02:00,4,155.33,155.51,155.32,155.43,5973
20171201|2017-10-04 02:30,4,155.43,155.45,155.27,155.39,8579
20171201|2017-10-04 03:00,4,155.39,155.39,155.17,155.18,7524
20171201|2017-10-04 03:30,4,155.18,155.24,155.12,155.21,4547
20171201|2017-10-04 04:00,4,155.22,155.32,155.22,155.24,5119
20171201|2017-10-04 04:30,4,155.25,155.4,155.24,155.4,5606
20171201|2017-10-04 05:00,4,155.4,155.48,155.38,155.47,3101
20171201|2017-10-04 05:30,4,155.47,155.68,155.46,155.64,6388
20171201|2017-10-04 06:00,4,155.64,155.68,155.55,155.56,4759
20171201|2017-10-04 06:30,4,155.56,155.7,155.54,155.66,5051
20171201|2017-10-04 07:00,4,155.66,155.67,155.47,155.53,7577
20171201|2017-10-04 07:30,4,155.53,155.53,155.41,155.45,6229
20171201|2017-10-04 08:00,4,155.45,155.47,155.36,155.43,6037
20171201|2017-10-04 08:30,4,155.43,155.46,155.34,155.38,7189
20171201|2017-10-04 09:00,4,155.37,155.37,155.19,155.26,12056
20171201|2017-10-04 09:30,4,155.27,155.36,155.24,155.26,7727
20171201|2017-10-04 10:00,4,155.26,155.26,155.13,155.15,5594
20171201|2017-10-04 10:30,4,155.15,155.21,155.14,155.21,2347
20171201|2017-10-04 11:00,4,155.2,155.2,155.1,155.16,1788
20171201|2017-10-04 11:30,4,155.15,155.18,155.15,155.18,615
20171201|2017-10-05 01:00,5,155.15,155.2,155.06,155.07,1231
20171201|2017-10-05 01:30,5,155.08,155.15,155.01,155.09,2758
20171201|2017-10-05 02:00,5,155.09,155.22,155.02,155.08,8527
20171201|2017-10-05 02:30,5,155.08,155.15,155.04,155.11,7590
20171201|2017-10-05 03:00,5,155.1,155.27,155.1,155.23,8215
20171201|2017-10-05 03:30,5,155.23,155.35,155.19,155.3,32377
20171201|2017-10-05 04:00,5,155.29,155.42,155.25,155.4,12498
20171201|2017-10-05 04:30,5,155.41,155.51,155.41,155.47,6408
20171201|2017-10-05 05:00,5,155.47,155.58,155.44,155.56,6243
20171201|2017-10-05 05:30,5,155.56,155.68,155.52,155.68,6297
20171201|2017-10-05 06:00,5,155.68,155.71,155.61,155.62,5892
20171201|2017-10-05 06:30,5,155.63,155.67,155.5,155.62,7186
20171201|2017-10-05 07:00,5,155.63,155.7,155.62,155.63,5280
20171201|2017-10-05 07:30,5,155.63,155.79,155.6,155.78,5310
20171201|2017-10-05 08:00,5,155.77,155.78,155.57,155.6,5815
20171201|2017-10-05 08:30,5,155.6,155.61,155.42,155.53,12642
20171201|2017-10-05 09:00,5,155.54,155.59,155.46,155.46,7105
20171201|2017-10-05 09:30,5,155.46,155.46,155.36,155.41,5490
20171201|2017-10-05 10:00,5,155.4,155.44,155.37,155.41,4540
20171201|2017-10-05 10:30,5,155.41,155.45,155.36,155.4,3056
20171201|2017-10-05 11:00,5,155.4,155.46,155.38,155.46,563
20171201|2017-10-05 11:30,5,155.46,155.5,155.44,155.5,446
20171201|2017-10-06 01:00,6,155.38,155.49,155.37,155.38,1425
20171201|2017-10-06 01:30,6,155.39,155.39,155.27,155.34,2000
20171201|2017-10-06 02:00,6,155.34,155.4,155.24,155.36,5456
20171201|2017-10-06 02:30,6,155.36,155.41,155.28,155.28,3660
20171201|2017-10-06 03:00,6,155.27,155.28,154.96,154.97,9567
20171201|2017-10-06 03:30,6,154.97,155.05,154.94,155.05,8079
20171201|2017-10-06 04:00,6,155.04,155.12,155.02,155.11,7071
20171201|2017-10-06 04:30,6,155.11,155.16,155.07,155.14,5098
20171201|2017-10-06 05:00,6,155.13,155.13,155.07,155.09,3306
20171201|2017-10-06 05:30,6,155.08,155.13,155.07,155.1,3457
20171201|2017-10-06 06:00,6,155.11,155.17,155.1,155.1,3747
20171201|2017-10-06 06:30,6,155.1,155.1,155.02,155.09,2575
20171201|2017-10-06 07:00,6,155.1,155.14,155.09,155.11,3446
20171201|2017-10-06 07:30,6,155.12,155.12,154.89,154.95,9434
20171201|2017-10-06 08:00,6,154.94,155.05,154.93,154.94,4643
20171201|2017-10-06 08:30,6,154.95,154.97,154.81,154.83,7312
20171201|2017-10-06 09:00,6,154.83,155,154.82,155,5032
20171201|2017-10-06 09:30,6,155,155.26,154.99,155.25,5960
20171201|2017-10-06 10:00,6,155.26,155.41,155.25,155.38,11095
20171201|2017-10-06 10:30,6,155.38,155.47,155.37,155.38,2205
20171201|2017-10-06 11:00,6,155.38,155.4,155.32,155.32,572
20171201|2017-10-06 11:30,6,155.33,155.36,155.32,155.33,252
20171201|2017-10-09 01:00,9,155.22,155.41,155.22,155.4,1060
20171201|2017-10-09 01:30,9,155.4,155.46,155.34,155.43,1441
20171201|2017-10-09 02:00,9,155.43,155.6,155.42,155.46,5223
20171201|2017-10-09 02:30,9,155.46,155.57,155.45,155.55,3511
20171201|2017-10-09 03:00,9,155.55,155.55,155.48,155.53,2918
20171201|2017-10-09 03:30,9,155.53,155.57,155.5,155.55,2200
20171201|2017-10-09 04:00,9,155.56,155.59,155.54,155.54,3952
20171201|2017-10-09 04:30,9,155.55,155.59,155.53,155.58,2958
20171201|2017-10-09 05:00,9,155.57,155.58,155.51,155.52,4851
20171201|2017-10-09 05:30,9,155.52,155.53,155.51,155.51,1277
20171201|2017-10-09 06:00,9,155.51,155.52,155.48,155.49,1929
20171201|2017-10-09 06:30,9,155.48,155.5,155.45,155.47,1910
20171201|2017-10-09 07:00,9,155.47,155.51,155.44,155.46,2007
20171201|2017-10-09 07:30,9,155.46,155.51,155.42,155.51,1822
20171201|2017-10-09 08:00,9,155.51,155.55,155.51,155.53,2227
20171201|2017-10-09 08:30,9,155.53,155.59,155.51,155.55,2360
20171201|2017-10-09 09:00,9,155.54,155.57,155.53,155.54,1960
20171201|2017-10-09 09:30,9,155.53,155.6,155.5,155.6,2458
20171201|2017-10-09 10:00,9,155.6,155.66,155.59,155.64,3370
20171201|2017-10-09 10:30,9,155.65,155.65,155.63,155.63,782
20171201|2017-10-09 11:00,9,155.64,155.64,155.6,155.6,429
20171201|2017-10-09 11:30,9,155.61,155.66,155.61,155.62,139
20171201|2017-10-10 01:00,10,155.6,155.6,155.54,155.57,544
20171201|2017-10-10 01:30,10,155.58,155.64,155.58,155.63,951
20171201|2017-10-10 02:00,10,155.62,155.64,155.48,155.62,4193
20171201|2017-10-10 02:30,10,155.62,155.67,155.59,155.65,5117
20171201|2017-10-10 03:00,10,155.64,155.74,155.62,155.74,2656
20171201|2017-10-10 03:30,10,155.73,155.82,155.68,155.74,5617
20171201|2017-10-10 04:00,10,155.75,155.77,155.72,155.73,2756
20171201|2017-10-10 04:30,10,155.72,155.73,155.65,155.65,3418
20171201|2017-10-10 05:00,10,155.65,155.72,155.63,155.65,2661
20171201|2017-10-10 05:30,10,155.66,155.67,155.55,155.56,2761
20171201|2017-10-10 06:00,10,155.56,155.62,155.51,155.53,3011
20171201|2017-10-10 06:30,10,155.54,155.63,155.51,155.63,7216
20171201|2017-10-10 07:00,10,155.62,155.65,155.47,155.52,7309
20171201|2017-10-10 07:30,10,155.52,155.52,155.3,155.34,6691
20171201|2017-10-10 08:00,10,155.33,155.46,155.31,155.46,3819
20171201|2017-10-10 08:30,10,155.46,155.5,155.4,155.47,4496
20171201|2017-10-10 09:00,10,155.47,155.67,155.47,155.66,5578
20171201|2017-10-10 09:30,10,155.67,155.72,155.64,155.71,3825
20171201|2017-10-10 10:00,10,155.71,155.71,155.62,155.63,4541
20171201|2017-10-10 10:30,10,155.63,155.67,155.61,155.65,2037
20171201|2017-10-10 11:00,10,155.66,155.69,155.62,155.66,664
20171201|2017-10-10 11:30,10,155.67,155.67,155.64,155.65,611
20171201|2017-10-11 01:00,11,155.48,155.55,155.42,155.43,1971
20171201|2017-10-11 01:30,11,155.42,155.45,155.4,155.4,1102
20171201|2017-10-11 02:00,11,155.4,155.53,155.34,155.51,3493
20171201|2017-10-11 02:30,11,155.51,155.61,155.46,155.59,4443
20171201|2017-10-11 03:00,11,155.58,155.62,155.51,155.52,3082
20171201|2017-10-11 03:30,11,155.52,155.6,155.47,155.55,5171
20171201|2017-10-11 04:00,11,155.55,155.56,155.48,155.5,2962
20171201|2017-10-11 04:30,11,155.5,155.57,155.48,155.51,2876
20171201|2017-10-11 05:00,11,155.51,155.54,155.44,155.46,4575
20171201|2017-10-11 05:30,11,155.46,155.48,155.4,155.41,2227
20171201|2017-10-11 06:00,11,155.41,155.44,155.34,155.36,4434
20171201|2017-10-11 06:30,11,155.35,155.46,155.34,155.45,3283
20171201|2017-10-11 07:00,11,155.44,155.52,155.42,155.5,3182
20171201|2017-10-11 07:30,11,155.5,155.57,155.48,155.52,3627
20171201|2017-10-11 08:00,11,155.52,155.53,155.46,155.5,4162
20171201|2017-10-11 08:30,11,155.51,155.52,155.47,155.48,3668
20171201|2017-10-11 09:00,11,155.47,155.53,155.46,155.47,3929
20171201|2017-10-11 09:30,11,155.47,155.52,155.44,155.51,3547
20171201|2017-10-11 10:00,11,155.5,155.54,155.44,155.46,5767
20171201|2017-10-11 10:30,11,155.44,155.47,155.4,155.47,2012
20171201|2017-10-11 11:00,11,155.47,155.47,155.42,155.42,289
20171201|2017-10-11 11:30,11,155.42,155.46,155.41,155.46,208
20171201|2017-10-12 01:00,12,155.55,155.63,155.47,155.6,1863
20171201|2017-10-12 01:30,12,155.6,155.7,155.6,155.69,1683
20171201|2017-10-12 02:00,12,155.69,155.87,155.69,155.83,7723
20171201|2017-10-12 02:30,12,155.82,155.85,155.74,155.75,4333
20171201|2017-10-12 03:00,12,155.76,155.81,155.7,155.73,4125
20171201|2017-10-12 03:30,12,155.73,155.76,155.7,155.73,3271
20171201|2017-10-12 04:00,12,155.74,155.77,155.67,155.68,5661
20171201|2017-10-12 04:30,12,155.67,155.67,155.48,155.52,9023
20171201|2017-10-12 05:00,12,155.52,155.52,155.47,155.52,4202
20171201|2017-10-12 05:30,12,155.52,155.6,155.52,155.58,3089
20171201|2017-10-12 06:00,12,155.59,155.76,155.59,155.71,3729
20171201|2017-10-12 06:30,12,155.71,155.77,155.69,155.73,4442
20171201|2017-10-12 07:00,12,155.74,155.81,155.73,155.75,2723
20171201|2017-10-12 07:30,12,155.76,155.79,155.62,155.66,6303
20171201|2017-10-12 08:00,12,155.67,155.81,155.64,155.8,2939
20171201|2017-10-12 08:30,12,155.8,155.84,155.75,155.75,5667
20171201|2017-10-12 09:00,12,155.75,155.78,155.71,155.76,3888
20171201|2017-10-12 09:30,12,155.76,155.85,155.73,155.83,4213
20171201|2017-10-12 10:00,12,155.83,155.87,155.72,155.73,6570
20171201|2017-10-12 10:30,12,155.74,155.79,155.73,155.78,1179
20171201|2017-10-12 11:00,12,155.79,155.81,155.74,155.76,394
20171201|2017-10-12 11:30,12,155.76,155.83,155.74,155.83,337
20171201|2017-10-13 01:00,13,155.85,155.93,155.79,155.91,1586
20171201|2017-10-13 01:30,13,155.9,156.03,155.9,156.01,2258
20171201|2017-10-13 02:00,13,156.01,156.26,155.95,156.22,11869
20171201|2017-10-13 02:30,13,156.21,156.24,156.09,156.1,7581
20171201|2017-10-13 03:00,13,156.11,156.16,156.08,156.13,4889
20171201|2017-10-13 03:30,13,156.13,156.17,156.09,156.11,3512
20171201|2017-10-13 04:00,13,156.11,156.12,156,156.08,5459
20171201|2017-10-13 04:30,13,156.09,156.13,156.06,156.09,2228
20171201|2017-10-13 05:00,13,156.09,156.23,156.09,156.21,5495
20171201|2017-10-13 05:30,13,156.22,156.26,156.15,156.17,4618
20171201|2017-10-13 06:00,13,156.17,156.23,156.17,156.19,1449
20171201|2017-10-13 06:30,13,156.2,156.24,156.15,156.22,3251
20171201|2017-10-13 07:00,13,156.22,156.22,156.17,156.2,2716
20171201|2017-10-13 07:30,13,156.2,156.46,156.19,156.35,9630
20171201|2017-10-13 08:00,13,156.35,156.44,156.28,156.43,3854
20171201|2017-10-13 08:30,13,156.44,156.48,156.39,156.39,4653
20171201|2017-10-13 09:00,13,156.39,156.41,156.3,156.41,5738
20171201|2017-10-13 09:30,13,156.41,156.48,156.36,156.46,8185
20171201|2017-10-13 10:00,13,156.46,156.5,156.42,156.49,7738
20171201|2017-10-13 10:30,13,156.49,156.49,156.41,156.43,3000
20171201|2017-10-13 11:00,13,156.44,156.48,156.43,156.46,775
20171201|2017-10-13 11:30,13,156.45,156.5,156.45,156.47,618
20171201|2017-10-13 12:00,13,156.52,156.52,156.52,156.52,7
20171201|2017-10-16 01:00,16,156.5,156.5,156.39,156.43,1693
20171201|2017-10-16 01:30,16,156.44,156.45,156.26,156.31,3803
20171201|2017-10-16 02:00,16,156.32,156.39,156.28,156.39,4255
20171201|2017-10-16 02:30,16,156.38,156.42,156.35,156.41,3988
20171201|2017-10-16 03:00,16,156.42,156.48,156.41,156.47,2973
20171201|2017-10-16 03:30,16,156.46,156.49,156.38,156.47,3602
20171201|2017-10-16 04:00,16,156.47,156.62,156.47,156.55,5464
20171201|2017-10-16 04:30,16,156.56,156.59,156.51,156.56,2717
20171201|2017-10-16 05:00,16,156.57,156.61,156.54,156.56,3114
20171201|2017-10-16 05:30,16,156.56,156.59,156.52,156.58,1360
20171201|2017-10-16 06:00,16,156.58,156.64,156.58,156.63,3238
20171201|2017-10-16 06:30,16,156.63,156.73,156.62,156.71,5260
20171201|2017-10-16 07:00,16,156.72,156.72,156.61,156.61,3901
20171201|2017-10-16 07:30,16,156.61,156.7,156.59,156.7,3530
20171201|2017-10-16 08:00,16,156.7,156.73,156.65,156.65,5187
20171201|2017-10-16 08:30,16,156.65,156.74,156.63,156.72,3917
20171201|2017-10-16 09:00,16,156.72,156.86,156.7,156.85,5193
20171201|2017-10-16 09:30,16,156.86,156.93,156.83,156.89,3897
20171201|2017-10-16 10:00,16,156.89,156.9,156.83,156.86,4508
20171201|2017-10-16 10:30,16,156.85,156.89,156.84,156.89,1146
20171201|2017-10-16 11:00,16,156.88,156.89,156.86,156.88,438
20171201|2017-10-16 11:30,16,156.88,156.94,156.88,156.94,316
20171201|2017-10-16 12:00,16,156.95,156.95,156.95,156.95,7
20171201|2017-10-17 01:00,17,156.85,156.87,156.8,156.84,1468
20171201|2017-10-17 01:30,17,156.85,156.85,156.79,156.83,944
20171201|2017-10-17 02:00,17,156.83,156.92,156.82,156.91,3944
20171201|2017-10-17 02:30,17,156.92,156.97,156.9,156.96,5713
20171201|2017-10-17 03:00,17,156.95,157.02,156.95,157,5586
20171201|2017-10-17 03:30,17,157,157.02,156.87,156.94,4676
20171201|2017-10-17 04:00,17,156.95,157.12,156.95,157.09,7099
20171201|2017-10-17 04:30,17,157.1,157.12,156.99,157.01,4887
20171201|2017-10-17 05:00,17,157,157.03,156.96,157.03,3509
20171201|2017-10-17 05:30,17,157.04,157.14,157.02,157.11,4247
20171201|2017-10-17 06:00,17,157.12,157.16,157.08,157.08,2391
20171201|2017-10-17 06:30,17,157.09,157.21,157.09,157.15,3791
20171201|2017-10-17 07:00,17,157.15,157.17,157.03,157.06,3490
20171201|2017-10-17 07:30,17,157.06,157.06,156.93,156.94,7972
20171201|2017-10-17 08:00,17,156.93,157.02,156.92,157.01,5691
20171201|2017-10-17 08:30,17,157.01,157.09,157.01,157.02,5522
20171201|2017-10-17 09:00,17,157.02,157.06,156.99,157.01,5193
20171201|2017-10-17 09:30,17,157.01,157.12,157.01,157.08,2706
20171201|2017-10-17 10:00,17,157.09,157.1,157.03,157.06,4018
20171201|2017-10-17 10:30,17,157.06,157.09,157.04,157.04,1725
20171201|2017-10-17 11:00,17,157.04,157.05,157.02,157.05,284
20171201|2017-10-17 11:30,17,157.05,157.08,157.04,157.07,379
20171201|2017-10-18 01:00,18,157.15,157.16,157.07,157.07,1749
20171201|2017-10-18 01:30,18,157.08,157.16,157.07,157.12,742
20171201|2017-10-18 02:00,18,157.14,157.22,157.11,157.12,3037
20171201|2017-10-18 02:30,18,157.12,157.14,157.02,157.03,5027
20171201|2017-10-18 03:00,18,157.03,157.04,156.99,157.02,6113
20171201|2017-10-18 03:30,18,157.01,157.03,156.85,156.88,7876
20171201|2017-10-18 04:00,18,156.88,156.93,156.86,156.88,3901
20171201|2017-10-18 04:30,18,156.89,156.9,156.74,156.78,7363
20171201|2017-10-18 05:00,18,156.79,156.84,156.75,156.8,2677
20171201|2017-10-18 05:30,18,156.8,156.82,156.66,156.73,4887
20171201|2017-10-18 06:00,18,156.73,156.81,156.72,156.77,2021
20171201|2017-10-18 06:30,18,156.78,156.8,156.75,156.76,5233
20171201|2017-10-18 07:00,18,156.77,156.81,156.71,156.71,2059
20171201|2017-10-18 07:30,18,156.72,156.78,156.62,156.64,5369
20171201|2017-10-18 08:00,18,156.64,156.72,156.62,156.7,6609
20171201|2017-10-18 08:30,18,156.7,156.75,156.67,156.7,4835
20171201|2017-10-18 09:00,18,156.69,156.71,156.64,156.64,3858
20171201|2017-10-18 09:30,18,156.64,156.74,156.63,156.73,3582
20171201|2017-10-18 10:00,18,156.72,156.72,156.57,156.6,6714
20171201|2017-10-18 10:30,18,156.6,156.64,156.59,156.63,1775
20171201|2017-10-18 11:00,18,156.62,156.63,156.59,156.62,697
20171201|2017-10-18 11:30,18,156.61,156.63,156.59,156.61,372
20171201|2017-10-18 12:00,18,156.61,156.61,156.61,156.61,1
20171201|2017-10-19 01:00,19,156.63,156.64,156.5,156.5,1181
20171201|2017-10-19 01:30,19,156.51,156.67,156.48,156.63,1458
20171201|2017-10-19 02:00,19,156.64,156.7,156.6,156.69,4370
20171201|2017-10-19 02:30,19,156.7,156.79,156.68,156.79,6618
20171201|2017-10-19 03:00,19,156.79,156.92,156.76,156.78,11367
20171201|2017-10-19 03:30,19,156.79,156.82,156.65,156.68,9226
20171201|2017-10-19 04:00,19,156.68,156.71,156.56,156.56,7564
20171201|2017-10-19 04:30,19,156.56,156.6,156.51,156.57,13869
20171201|2017-10-19 05:00,19,156.58,156.71,156.56,156.67,6950
20171201|2017-10-19 05:30,19,156.68,156.76,156.68,156.7,3309
20171201|2017-10-19 06:00,19,156.7,156.73,156.59,156.64,3227
20171201|2017-10-19 06:30,19,156.64,156.68,156.61,156.65,3725
20171201|2017-10-19 07:00,19,156.65,156.7,156.59,156.68,3842
20171201|2017-10-19 07:30,19,156.69,156.79,156.57,156.57,12594
20171201|2017-10-19 08:00,19,156.57,156.66,156.57,156.66,3165
20171201|2017-10-19 08:30,19,156.67,156.72,156.61,156.7,4620
20171201|2017-10-19 09:00,19,156.7,156.76,156.65,156.65,3426
20171201|2017-10-19 09:30,19,156.66,156.68,156.59,156.64,5119
20171201|2017-10-19 10:00,19,156.64,156.68,156.57,156.61,5068
20171201|2017-10-19 10:30,19,156.6,156.62,156.56,156.6,1571
20171201|2017-10-19 11:00,19,156.59,156.64,156.59,156.62,344
20171201|2017-10-19 11:30,19,156.62,156.65,156.59,156.63,297
20171201|2017-10-19 12:00,19,156.63,156.63,156.6,156.6,2
20171201|2017-10-20 01:00,20,156.38,156.41,156.17,156.23,3065
20171201|2017-10-20 01:30,20,156.22,156.29,156.21,156.27,2665
20171201|2017-10-20 02:00,20,156.28,156.3,156.05,156.18,11579
20171201|2017-10-20 02:30,20,156.18,156.19,156.05,156.06,6935
20171201|2017-10-20 03:00,20,156.05,156.1,155.98,156.07,10373
20171201|2017-10-20 03:30,20,156.07,156.13,156.04,156.12,4843
20171201|2017-10-20 04:00,20,156.12,156.13,156.06,156.11,4623
20171201|2017-10-20 04:30,20,156.11,156.15,155.86,155.89,7539
20171201|2017-10-20 05:00,20,155.89,155.92,155.86,155.89,5326
20171201|2017-10-20 05:30,20,155.9,155.98,155.9,155.96,3984
20171201|2017-10-20 06:00,20,155.96,156,155.93,155.99,2170
20171201|2017-10-20 06:30,20,155.98,156.04,155.96,156.03,2317
20171201|2017-10-20 07:00,20,156.03,156.08,155.94,155.96,3696
20171201|2017-10-20 07:30,20,155.96,155.98,155.89,155.89,5247
20171201|2017-10-20 08:00,20,155.89,155.92,155.81,155.81,6369
20171201|2017-10-20 08:30,20,155.82,155.97,155.82,155.93,6599
20171201|2017-10-20 09:00,20,155.92,156,155.89,155.93,5497
20171201|2017-10-20 09:30,20,155.93,156.04,155.92,155.92,4102
20171201|2017-10-20 10:00,20,155.92,155.94,155.87,155.89,5006
20171201|2017-10-20 10:30,20,155.88,155.9,155.84,155.88,1757
20171201|2017-10-20 11:00,20,155.88,155.97,155.87,155.88,1285
20171201|2017-10-20 11:30,20,155.88,155.93,155.87,155.91,374
20171201|2017-10-23 01:00,23,155.9,156.16,155.9,156.13,1746
20171201|2017-10-23 01:30,23,156.13,156.2,156.11,156.12,1069
20171201|2017-10-23 02:00,23,156.11,156.18,156.04,156.15,5012
20171201|2017-10-23 02:30,23,156.15,156.17,156.07,156.13,5561
20171201|2017-10-23 03:00,23,156.13,156.19,156.11,156.11,3563
20171201|2017-10-23 03:30,23,156.11,156.15,155.99,156.15,8478
20171201|2017-10-23 04:00,23,156.15,156.15,156.1,156.13,5129
20171201|2017-10-23 04:30,23,156.14,156.15,156.05,156.05,6831
20171201|2017-10-23 05:00,23,156.06,156.16,156.04,156.07,6502
20171201|2017-10-23 05:30,23,156.07,156.18,156.06,156.18,2901
20171201|2017-10-23 06:00,23,156.19,156.21,156.14,156.2,2962
20171201|2017-10-23 06:30,23,156.2,156.29,156.18,156.25,4220
20171201|2017-10-23 07:00,23,156.25,156.25,156.13,156.16,5132
20171201|2017-10-23 07:30,23,156.16,156.18,156.09,156.09,3920
20171201|2017-10-23 08:00,23,156.1,156.16,156.09,156.15,2629
20171201|2017-10-23 08:30,23,156.16,156.24,156.15,156.23,4349
20171201|2017-10-23 09:00,23,156.24,156.26,156.17,156.19,5236
20171201|2017-10-23 09:30,23,156.19,156.27,156.17,156.19,2812
20171201|2017-10-23 10:00,23,156.2,156.22,156.15,156.16,2755
20171201|2017-10-23 10:30,23,156.16,156.26,156.16,156.23,4962
20171201|2017-10-23 11:00,23,156.24,156.25,156.21,156.22,350
20171201|2017-10-23 11:30,23,156.22,156.22,156.18,156.19,297
20171201|2017-10-24 01:00,24,156.17,156.22,156.12,156.12,826
20171201|2017-10-24 01:30,24,156.11,156.11,156.04,156.06,879
20171201|2017-10-24 02:00,24,156.07,156.07,155.97,156.02,4030
20171201|2017-10-24 02:30,24,156.02,156.08,155.79,155.86,7180
20171201|2017-10-24 03:00,24,155.85,155.85,155.72,155.75,8859
20171201|2017-10-24 03:30,24,155.75,155.83,155.72,155.81,5864
20171201|2017-10-24 04:00,24,155.8,155.82,155.72,155.72,5644
20171201|2017-10-24 04:30,24,155.73,155.79,155.71,155.73,4526
20171201|2017-10-24 05:00,24,155.73,155.76,155.7,155.72,3550
20171201|2017-10-24 05:30,24,155.73,155.76,155.65,155.7,3527
20171201|2017-10-24 06:00,24,155.69,155.71,155.66,155.7,1710
20171201|2017-10-24 06:30,24,155.7,155.76,155.66,155.68,3278
20171201|2017-10-24 07:00,24,155.67,155.67,155.59,155.6,5956
20171201|2017-10-24 07:30,24,155.61,155.68,155.59,155.67,5420
20171201|2017-10-24 08:00,24,155.67,155.74,155.67,155.72,4885
20171201|2017-10-24 08:30,24,155.71,155.79,155.7,155.75,7709
20171201|2017-10-24 09:00,24,155.74,155.8,155.68,155.76,5920
20171201|2017-10-24 09:30,24,155.76,155.78,155.66,155.67,3043
20171201|2017-10-24 10:00,24,155.67,155.7,155.62,155.68,5302
20171201|2017-10-24 10:30,24,155.68,155.69,155.65,155.67,2463
20171201|2017-10-24 11:00,24,155.67,155.69,155.65,155.65,517
20171201|2017-10-24 11:30,24,155.66,155.71,155.65,155.69,364
20171201|2017-10-25 01:00,25,155.61,155.79,155.61,155.79,1431
20171201|2017-10-25 01:30,25,155.79,155.83,155.73,155.81,1371
20171201|2017-10-25 02:00,25,155.82,155.85,155.73,155.77,4713
20171201|2017-10-25 02:30,25,155.77,155.85,155.68,155.83,5739
20171201|2017-10-25 03:00,25,155.83,155.83,155.71,155.83,7015
20171201|2017-10-25 03:30,25,155.82,155.82,155.54,155.57,8995
20171201|2017-10-25 04:00,25,155.56,155.6,155.49,155.56,6457
20171201|2017-10-25 04:30,25,155.56,155.58,155.49,155.54,5748
20171201|2017-10-25 05:00,25,155.54,155.55,155.49,155.5,4152
20171201|2017-10-25 05:30,25,155.5,155.55,155.49,155.55,4488
20171201|2017-10-25 06:00,25,155.55,155.55,155.41,155.45,3055
20171201|2017-10-25 06:30,25,155.45,155.53,155.44,155.52,3586
20171201|2017-10-25 07:00,25,155.52,155.52,155.43,155.43,3943
20171201|2017-10-25 07:30,25,155.43,155.44,155.33,155.38,9440
20171201|2017-10-25 08:00,25,155.39,155.56,155.39,155.56,8436
20171201|2017-10-25 08:30,25,155.55,155.57,155.51,155.55,5990
20171201|2017-10-25 09:00,25,155.55,155.68,155.5,155.64,7377
20171201|2017-10-25 09:30,25,155.64,155.66,155.57,155.57,4550
20171201|2017-10-25 10:00,25,155.58,155.68,155.58,155.63,6057
20171201|2017-10-25 10:30,25,155.62,155.66,155.61,155.62,1893
20171201|2017-10-25 11:00,25,155.63,155.72,155.63,155.71,542
20171201|2017-10-25 11:30,25,155.72,155.76,155.67,155.71,1244
20171201|2017-10-26 01:00,26,155.8,155.8,155.66,155.73,1391
20171201|2017-10-26 01:30,26,155.73,155.77,155.72,155.72,1054
20171201|2017-10-26 02:00,26,155.72,155.72,155.57,155.62,4590
20171201|2017-10-26 02:30,26,155.61,155.67,155.59,155.61,3536
20171201|2017-10-26 03:00,26,155.6,155.74,155.59,155.72,4145
20171201|2017-10-26 03:30,26,155.73,155.81,155.72,155.8,5453
20171201|2017-10-26 04:00,26,155.8,155.88,155.79,155.8,5979
20171201|2017-10-26 04:30,26,155.8,155.81,155.73,155.73,3267
20171201|2017-10-26 05:00,26,155.74,155.79,155.74,155.75,3254
20171201|2017-10-26 05:30,26,155.75,155.83,155.73,155.81,4109
20171201|2017-10-26 06:00,26,155.81,155.85,155.8,155.83,5653
20171201|2017-10-26 06:30,26,155.82,156.28,155.81,156.12,13910
20171201|2017-10-26 07:00,26,156.12,156.26,156.05,156.14,9486
20171201|2017-10-26 07:30,26,156.14,156.24,156.06,156.2,8263
20171201|2017-10-26 08:00,26,156.19,156.36,156.13,156.22,9152
20171201|2017-10-26 08:30,26,156.22,156.28,156.07,156.09,8009
20171201|2017-10-26 09:00,26,156.08,156.11,155.97,156.07,7992
20171201|2017-10-26 09:30,26,156.07,156.16,156.02,156.03,7828
20171201|2017-10-26 10:00,26,156.04,156.24,155.98,156.24,7071
20171201|2017-10-26 10:30,26,156.24,156.48,156.22,156.48,4188
20171201|2017-10-26 11:00,26,156.47,156.49,156.36,156.37,1801
20171201|2017-10-26 11:30,26,156.36,156.46,156.36,156.44,1396
20171201|2017-10-27 01:00,27,156.29,156.42,156.21,156.35,3379
20171201|2017-10-27 01:30,27,156.36,156.38,156.24,156.38,2027
20171201|2017-10-27 02:00,27,156.39,156.42,156.21,156.29,9219
20171201|2017-10-27 02:30,27,156.29,156.56,156.22,156.56,6977
20171201|2017-10-27 03:00,27,156.57,156.71,156.51,156.68,8480
20171201|2017-10-27 03:30,27,156.68,156.81,156.64,156.65,8841
20171201|2017-10-27 04:00,27,156.65,156.76,156.63,156.68,6348
20171201|2017-10-27 04:30,27,156.68,156.76,156.61,156.61,5402
20171201|2017-10-27 05:00,27,156.62,156.79,156.62,156.74,5537
20171201|2017-10-27 05:30,27,156.73,156.8,156.7,156.71,3042
20171201|2017-10-27 06:00,27,156.71,156.74,156.65,156.68,1681
20171201|2017-10-27 06:30,27,156.69,156.69,156.57,156.59,4679
20171201|2017-10-27 07:00,27,156.59,156.68,156.58,156.66,4577
20171201|2017-10-27 07:30,27,156.65,156.66,156.46,156.48,8733
20171201|2017-10-27 08:00,27,156.48,156.68,156.44,156.66,6437
20171201|2017-10-27 08:30,27,156.65,156.67,156.53,156.57,8356
20171201|2017-10-27 09:00,27,156.56,156.76,156.55,156.76,7624
20171201|2017-10-27 09:30,27,156.76,156.88,156.76,156.88,6432
20171201|2017-10-27 10:00,27,156.88,156.98,156.82,156.94,7101
20171201|2017-10-27 10:30,27,156.93,156.95,156.9,156.93,3331
20171201|2017-10-27 11:00,27,156.93,156.94,156.87,156.88,728
20171201|2017-10-27 11:30,27,156.88,156.9,156.81,156.84,399
20171201|2017-10-30 02:00,30,157,157.1,156.88,156.9,4159
20171201|2017-10-30 02:30,30,156.89,156.92,156.81,156.9,2976
20171201|2017-10-30 03:00,30,156.89,156.95,156.88,156.91,5221
20171201|2017-10-30 03:30,30,156.91,157.03,156.91,156.97,3768
20171201|2017-10-30 04:00,30,156.97,157.12,156.95,157.11,6971
20171201|2017-10-30 04:30,30,157.1,157.12,157.05,157.06,4303
20171201|2017-10-30 05:00,30,157.07,157.13,157.06,157.1,3625
20171201|2017-10-30 05:30,30,157.1,157.1,157.02,157.02,4750
20171201|2017-10-30 06:00,30,157.01,157.02,156.98,157,3284
20171201|2017-10-30 06:30,30,157.01,157.03,156.96,157.01,3811
20171201|2017-10-30 07:00,30,157.01,157.04,156.99,157.03,3242
20171201|2017-10-30 07:30,30,157.03,157.13,157.02,157.11,5094
20171201|2017-10-30 08:00,30,157.11,157.22,157.09,157.18,9614
20171201|2017-10-30 08:30,30,157.17,157.22,157.09,157.14,3912
20171201|2017-10-30 09:00,30,157.14,157.22,157.14,157.17,3523
20171201|2017-10-30 09:30,30,157.16,157.18,157.12,157.16,4015
20171201|2017-10-30 10:00,30,157.16,157.24,157.11,157.24,3853
20171201|2017-10-30 10:30,30,157.23,157.32,157.22,157.31,6587
20171201|2017-10-30 11:00,30,157.3,157.35,157.28,157.33,5560
20171201|2017-10-30 11:30,30,157.34,157.35,157.32,157.35,2201
20171201|2017-10-30 12:00,30,157.34,157.34,157.28,157.29,690
20171201|2017-10-30 12:30,30,157.29,157.29,157.27,157.27,430
20171201|2017-10-30 13:00,30,157.3,157.3,157.3,157.3,1
20171201|2017-10-31 02:00,31,157.32,157.38,157.27,157.31,1882
20171201|2017-10-31 02:30,31,157.31,157.35,157.26,157.34,1090
20171201|2017-10-31 03:00,31,157.34,157.47,157.34,157.44,5902
20171201|2017-10-31 03:30,31,157.45,157.48,157.3,157.31,7252
20171201|2017-10-31 04:00,31,157.31,157.39,157.3,157.32,6163
20171201|2017-10-31 04:30,31,157.32,157.36,157.25,157.36,4547
20171201|2017-10-31 05:00,31,157.36,157.41,157.24,157.27,7264
20171201|2017-10-31 05:30,31,157.28,157.28,157.18,157.21,5020
20171201|2017-10-31 06:00,31,157.21,157.21,157.11,157.16,5381
20171201|2017-10-31 06:30,31,157.17,157.22,157.15,157.2,3124
20171201|2017-10-31 07:00,31,157.2,157.25,157.13,157.23,4065
20171201|2017-10-31 07:30,31,157.22,157.29,157.18,157.24,7635
20171201|2017-10-31 08:00,31,157.25,157.28,157.2,157.23,5935
20171201|2017-10-31 08:30,31,157.23,157.27,157.19,157.23,7063
20171201|2017-10-31 09:00,31,157.22,157.33,157.17,157.28,5575
20171201|2017-10-31 09:30,31,157.28,157.34,157.28,157.32,4480
20171201|2017-10-31 10:00,31,157.32,157.35,157.25,157.33,5934
20171201|2017-10-31 10:30,31,157.34,157.43,157.33,157.42,7409
20171201|2017-10-31 11:00,31,157.42,157.49,157.41,157.47,14222
20171201|2017-10-31 11:30,31,157.47,157.49,157.45,157.46,3147
20171201|2017-10-31 12:00,31,157.46,157.5,157.46,157.48,730
20171201|2017-10-31 12:30,31,157.48,157.48,157.45,157.47,481
20171201|2017-11-01 02:00,1,157.37,157.47,157.32,157.45,2293
20171201|2017-11-01 02:30,1,157.45,157.48,157.42,157.43,2686
20171201|2017-11-01 03:00,1,157.43,157.49,157.42,157.45,4686
20171201|2017-11-01 03:30,1,157.45,157.55,157.44,157.5,5265
20171201|2017-11-01 04:00,1,157.5,157.53,157.45,157.46,5515
20171201|2017-11-01 04:30,1,157.46,157.56,157.45,157.46,3847
20171201|2017-11-01 05:00,1,157.46,157.47,157.39,157.43,4901
20171201|2017-11-01 05:30,1,157.42,157.44,157.35,157.35,4177
20171201|2017-11-01 06:00,1,157.35,157.42,157.33,157.39,4104
20171201|2017-11-01 06:30,1,157.39,157.42,157.25,157.25,5036
20171201|2017-11-01 07:00,1,157.25,157.27,157.17,157.21,5203
20171201|2017-11-01 07:30,1,157.21,157.29,157.21,157.23,4934
20171201|2017-11-01 08:00,1,157.24,157.34,157.23,157.3,6879
20171201|2017-11-01 08:30,1,157.3,157.36,157.25,157.33,4271
20171201|2017-11-01 09:00,1,157.34,157.38,157.29,157.35,7188
20171201|2017-11-01 09:30,1,157.36,157.41,157.31,157.33,4432
20171201|2017-11-01 10:00,1,157.33,157.37,157.28,157.31,4571
20171201|2017-11-01 10:30,1,157.32,157.37,157.32,157.35,3683
20171201|2017-11-01 11:00,1,157.36,157.42,157.36,157.42,3483
20171201|2017-11-01 11:30,1,157.41,157.41,157.34,157.36,1521
20171201|2017-11-01 12:00,1,157.36,157.39,157.36,157.37,453
20171201|2017-11-01 12:30,1,157.36,157.36,157.32,157.33,215
20171201|2017-11-01 13:00,1,157.36,157.36,157.36,157.36,1
20171201|2017-11-02 02:00,2,157.33,157.37,157.25,157.3,2473
20171201|2017-11-02 02:30,2,157.3,157.33,157.27,157.32,1982
20171201|2017-11-02 03:00,2,157.32,157.32,157.2,157.28,9145
20171201|2017-11-02 03:30,2,157.28,157.31,157.22,157.27,8479
20171201|2017-11-02 04:00,2,157.27,157.33,157.25,157.28,10943
20171201|2017-11-02 04:30,2,157.29,157.36,157.26,157.33,26921
20171201|2017-11-02 05:00,2,157.32,157.32,156.97,157.11,29240
20171201|2017-11-02 05:30,2,157.11,157.11,157.03,157.11,6696
20171201|2017-11-02 06:00,2,157.1,157.14,157.08,157.12,5756
20171201|2017-11-02 06:30,2,157.13,157.13,157.01,157.03,5140
20171201|2017-11-02 07:00,2,157.03,157.21,157.03,157.18,8583
20171201|2017-11-02 07:30,2,157.19,157.35,157.15,157.32,8079
20171201|2017-11-02 08:00,2,157.32,157.35,157.22,157.29,6578
20171201|2017-11-02 08:30,2,157.3,157.34,157.18,157.22,4949
20171201|2017-11-02 09:00,2,157.22,157.41,157.21,157.34,8649
20171201|2017-11-02 09:30,2,157.34,157.36,157.28,157.31,6667
20171201|2017-11-02 10:00,2,157.31,157.44,157.3,157.42,7360
20171201|2017-11-02 10:30,2,157.42,157.49,157.41,157.47,5273
20171201|2017-11-02 11:00,2,157.46,157.51,157.42,157.43,4668
20171201|2017-11-02 11:30,2,157.43,157.48,157.42,157.43,1613
20171201|2017-11-02 12:00,2,157.44,157.49,157.44,157.48,1007
20171201|2017-11-02 12:30,2,157.49,157.49,157.44,157.46,322
20171201|2017-11-03 02:00,3,157.45,157.55,157.45,157.49,1033
20171201|2017-11-03 02:30,3,157.49,157.5,157.44,157.45,1227
20171201|2017-11-03 03:00,3,157.46,157.67,157.46,157.67,4880
20171201|2017-11-03 03:30,3,157.67,157.7,157.63,157.67,5605
20171201|2017-11-03 04:00,3,157.67,157.72,157.56,157.57,6889
20171201|2017-11-03 04:30,3,157.57,157.59,157.5,157.54,3781
20171201|2017-11-03 05:00,3,157.54,157.6,157.54,157.55,4659
20171201|2017-11-03 05:30,3,157.55,157.59,157.53,157.54,3232
20171201|2017-11-03 06:00,3,157.54,157.56,157.46,157.47,2465
20171201|2017-11-03 06:30,3,157.48,157.49,157.45,157.47,2842
20171201|2017-11-03 07:00,3,157.48,157.59,157.47,157.56,2796
20171201|2017-11-03 07:30,3,157.58,157.71,157.57,157.58,8225
20171201|2017-11-03 08:00,3,157.58,157.68,157.53,157.67,4209
20171201|2017-11-03 08:30,3,157.68,157.71,157.66,157.7,5243
20171201|2017-11-03 09:00,3,157.69,157.69,157.61,157.65,4678
20171201|2017-11-03 09:30,3,157.64,157.64,157.56,157.57,4756
20171201|2017-11-03 10:00,3,157.57,157.6,157.53,157.56,4700
20171201|2017-11-03 10:30,3,157.56,157.61,157.53,157.54,3777
20171201|2017-11-03 11:00,3,157.55,157.57,157.5,157.55,2626
20171201|2017-11-03 11:30,3,157.55,157.57,157.5,157.54,1676
20171201|2017-11-03 12:00,3,157.54,157.55,157.51,157.52,301
20171201|2017-11-03 12:30,3,157.53,157.55,157.51,157.53,229
20171201|2017-11-06 01:00,6,157.6,157.7,157.58,157.69,1203
20171201|2017-11-06 01:30,6,157.68,157.78,157.67,157.75,1964
20171201|2017-11-06 02:00,6,157.75,157.9,157.75,157.89,7239
20171201|2017-11-06 02:30,6,157.89,157.98,157.82,157.95,5488
20171201|2017-11-06 03:00,6,157.95,157.98,157.87,157.88,5320
20171201|2017-11-06 03:30,6,157.89,157.92,157.86,157.91,2948
20171201|2017-11-06 04:00,6,157.91,157.96,157.85,157.96,2579
20171201|2017-11-06 04:30,6,157.95,157.98,157.91,157.92,3492
20171201|2017-11-06 05:00,6,157.92,157.97,157.9,157.97,2756
20171201|2017-11-06 05:30,6,157.97,158.01,157.94,157.97,3188
20171201|2017-11-06 06:00,6,157.97,158,157.92,157.94,3084
20171201|2017-11-06 06:30,6,157.94,157.97,157.93,157.95,2545
20171201|2017-11-06 07:00,6,157.95,157.97,157.91,157.96,2256
20171201|2017-11-06 07:30,6,157.95,157.98,157.94,157.98,3343
20171201|2017-11-06 08:00,6,157.97,158.02,157.96,157.97,3953
20171201|2017-11-06 08:30,6,157.97,157.98,157.93,157.98,3735
20171201|2017-11-06 09:00,6,157.97,158,157.91,157.91,4250
20171201|2017-11-06 09:30,6,157.91,157.93,157.86,157.93,3991
20171201|2017-11-06 10:00,6,157.92,157.97,157.89,157.96,3026
20171201|2017-11-06 10:30,6,157.95,157.98,157.94,157.95,899
20171201|2017-11-06 11:00,6,157.95,157.97,157.94,157.96,550
20171201|2017-11-06 11:30,6,157.95,157.97,157.92,157.92,353
20171201|2017-11-07 01:00,7,157.84,157.91,157.84,157.89,1910
20171201|2017-11-07 01:30,7,157.89,157.94,157.87,157.9,1222
20171201|2017-11-07 02:00,7,157.9,157.97,157.82,157.83,4053
20171201|2017-11-07 02:30,7,157.83,157.86,157.78,157.83,5641
20171201|2017-11-07 03:00,7,157.82,157.83,157.76,157.8,4123
20171201|2017-11-07 03:30,7,157.8,157.9,157.8,157.9,3212
20171201|2017-11-07 04:00,7,157.9,157.97,157.85,157.92,10252
20171201|2017-11-07 04:30,7,157.91,158.15,157.9,158.14,7959
20171201|2017-11-07 05:00,7,158.14,158.15,158.1,158.11,3137
20171201|2017-11-07 05:30,7,158.12,158.22,158.05,158.06,8562
20171201|2017-11-07 06:00,7,158.05,158.15,158.05,158.08,5929
20171201|2017-11-07 06:30,7,158.08,158.1,158.01,158.08,5353
20171201|2017-11-07 07:00,7,158.08,158.24,158.07,158.21,10530
20171201|2017-11-07 07:30,7,158.21,158.22,158.13,158.17,9435
20171201|2017-11-07 08:00,7,158.17,158.2,158.09,158.18,5769
20171201|2017-11-07 08:30,7,158.18,158.26,158.18,158.2,6384
20171201|2017-11-07 09:00,7,158.2,158.32,158.19,158.32,8027
20171201|2017-11-07 09:30,7,158.33,158.47,158.32,158.45,10829
20171201|2017-11-07 10:00,7,158.45,158.5,158.42,158.47,9358
20171201|2017-11-07 10:30,7,158.48,158.51,158.46,158.5,4728
20171201|2017-11-07 11:00,7,158.5,158.52,158.49,158.5,811
20171201|2017-11-07 11:30,7,158.5,158.52,158.49,158.5,516
20171201|2017-11-07 12:00,7,158.48,158.48,158.48,158.48,1
20171201|2017-11-08 01:00,8,158.44,158.54,158.4,158.46,3301
20171201|2017-11-08 01:30,8,158.46,158.52,158.46,158.48,5178
20171201|2017-11-08 02:00,8,158.48,158.5,158.39,158.5,6920
20171201|2017-11-08 02:30,8,158.49,158.49,158.41,158.41,7032
20171201|2017-11-08 03:00,8,158.42,158.45,158.33,158.35,4709
20171201|2017-11-08 03:30,8,158.35,158.51,158.33,158.48,10774
20171201|2017-11-08 04:00,8,158.48,158.53,158.41,158.44,7420
20171201|2017-11-08 04:30,8,158.44,158.51,158.43,158.49,6777
20171201|2017-11-08 05:00,8,158.49,158.53,158.47,158.52,6327
20171201|2017-11-08 05:30,8,158.52,158.55,158.51,158.52,2767
20171201|2017-11-08 06:00,8,158.52,158.55,158.5,158.51,4231
20171201|2017-11-08 06:30,8,158.51,158.65,158.51,158.63,6708
20171201|2017-11-08 07:00,8,158.63,158.64,158.54,158.59,4265
20171201|2017-11-08 07:30,8,158.59,158.68,158.49,158.49,8769
20171201|2017-11-08 08:00,8,158.49,158.52,158.48,158.48,4971
20171201|2017-11-08 08:30,8,158.48,158.54,158.46,158.48,7374
20171201|2017-11-08 09:00,8,158.47,158.49,158.44,158.48,5803
20171201|2017-11-08 09:30,8,158.49,158.53,158.48,158.5,5904
20171201|2017-11-08 10:00,8,158.5,158.5,158.41,158.45,4968
20171201|2017-11-08 10:30,8,158.45,158.46,158.39,158.39,1820
20171201|2017-11-08 11:00,8,158.4,158.41,158.33,158.33,880
20171201|2017-11-08 11:30,8,158.33,158.37,158.32,158.34,290
20171201|2017-11-09 01:00,9,158.34,158.41,158.33,158.37,1469
20171201|2017-11-09 01:30,9,158.37,158.41,158.35,158.41,1348
20171201|2017-11-09 02:00,9,158.41,158.44,158.35,158.36,3927
20171201|2017-11-09 02:30,9,158.36,158.45,158.34,158.34,3643
20171201|2017-11-09 03:00,9,158.33,158.39,158.29,158.37,5125
20171201|2017-11-09 03:30,9,158.36,158.43,158.34,158.39,5520
20171201|2017-11-09 04:00,9,158.39,158.4,158.24,158.28,7342
20171201|2017-11-09 04:30,9,158.28,158.31,158.15,158.15,5184
20171201|2017-11-09 05:00,9,158.15,158.2,157.85,157.91,10266
20171201|2017-11-09 05:30,9,157.91,157.97,157.66,157.68,12900
20171201|2017-11-09 06:00,9,157.69,157.79,157.68,157.72,9026
20171201|2017-11-09 06:30,9,157.72,157.74,157.64,157.74,7120
20171201|2017-11-09 07:00,9,157.74,157.85,157.73,157.78,5509
20171201|2017-11-09 07:30,9,157.79,157.81,157.68,157.68,8907
20171201|2017-11-09 08:00,9,157.69,157.73,157.62,157.72,5969
20171201|2017-11-09 08:30,9,157.72,157.79,157.68,157.77,8276
20171201|2017-11-09 09:00,9,157.77,157.79,157.55,157.63,8729
20171201|2017-11-09 09:30,9,157.62,157.63,157.48,157.52,6004
20171201|2017-11-09 10:00,9,157.51,157.6,157.48,157.55,5608
20171201|2017-11-09 10:30,9,157.56,157.68,157.55,157.66,2514
20171201|2017-11-09 11:00,9,157.66,157.78,157.66,157.77,865
20171201|2017-11-09 11:30,9,157.77,157.83,157.76,157.81,547
20171201|2017-11-10 01:00,10,157.55,157.55,157.33,157.5,2631
20171201|2017-11-10 01:30,10,157.5,157.52,157.31,157.36,3915
20171201|2017-11-10 02:00,10,157.36,157.45,157.29,157.41,8176
20171201|2017-11-10 02:30,10,157.41,157.49,157.32,157.41,11568
20171201|2017-11-10 03:00,10,157.41,157.54,157.41,157.5,5741
20171201|2017-11-10 03:30,10,157.49,157.55,157.47,157.5,5923
20171201|2017-11-10 04:00,10,157.48,157.54,157.41,157.51,5160
20171201|2017-11-10 04:30,10,157.51,157.58,157.48,157.56,4938
20171201|2017-11-10 05:00,10,157.55,157.55,157.47,157.47,4120
20171201|2017-11-10 05:30,10,157.47,157.54,157.46,157.53,3269
20171201|2017-11-10 06:00,10,157.53,157.54,157.41,157.42,3362
20171201|2017-11-10 06:30,10,157.42,157.51,157.42,157.47,3699
20171201|2017-11-10 07:00,10,157.47,157.5,157.42,157.48,3540
20171201|2017-11-10 07:30,10,157.48,157.5,157.36,157.45,4711
20171201|2017-11-10 08:00,10,157.45,157.5,157.37,157.42,3840
20171201|2017-11-10 08:30,10,157.41,157.49,157.4,157.48,4857
20171201|2017-11-10 09:00,10,157.48,157.48,157.36,157.37,4525
20171201|2017-11-10 09:30,10,157.38,157.4,157.26,157.26,5907
20171201|2017-11-10 10:00,10,157.27,157.32,157.16,157.18,9481
20171201|2017-11-10 10:30,10,157.18,157.26,157.18,157.25,2268
20171201|2017-11-10 11:00,10,157.25,157.27,157.23,157.26,1166
20171201|2017-11-10 11:30,10,157.26,157.27,157.21,157.23,757
20171201|2017-11-13 01:00,13,157.25,157.35,157.25,157.31,1420
20171201|2017-11-13 01:30,13,157.3,157.38,157.26,157.36,2199
20171201|2017-11-13 02:00,13,157.36,157.45,157.33,157.44,4371
20171201|2017-11-13 02:30,13,157.44,157.52,157.42,157.52,4762
20171201|2017-11-13 03:00,13,157.52,157.57,157.49,157.56,3356
20171201|2017-11-13 03:30,13,157.55,157.65,157.54,157.65,4845
20171201|2017-11-13 04:00,13,157.65,157.66,157.55,157.55,3369
20171201|2017-11-13 04:30,13,157.55,157.56,157.52,157.55,4084
20171201|2017-11-13 05:00,13,157.54,157.57,157.49,157.56,3737
20171201|2017-11-13 05:30,13,157.56,157.56,157.5,157.54,1977
20171201|2017-11-13 06:00,13,157.54,157.56,157.49,157.56,1870
20171201|2017-11-13 06:30,13,157.56,157.56,157.47,157.48,3197
20171201|2017-11-13 07:00,13,157.48,157.51,157.32,157.32,6685
20171201|2017-11-13 07:30,13,157.31,157.34,157.26,157.27,4537
20171201|2017-11-13 08:00,13,157.27,157.38,157.23,157.36,3989
20171201|2017-11-13 08:30,13,157.36,157.37,157.29,157.31,2774
20171201|2017-11-13 09:00,13,157.31,157.33,157.18,157.27,5480
20171201|2017-11-13 09:30,13,157.27,157.33,157.23,157.24,3880
20171201|2017-11-13 10:00,13,157.24,157.29,157.19,157.24,3845
20171201|2017-11-13 10:30,13,157.24,157.3,157.23,157.26,2006
20171201|2017-11-13 11:00,13,157.26,157.29,157.25,157.29,771
20171201|2017-11-13 11:30,13,157.28,157.31,157.23,157.23,293
20171201|2017-11-13 12:00,13,157.22,157.22,157.22,157.22,2
20171201|2017-11-14 01:00,14,157.21,157.28,157.13,157.13,2122
20171201|2017-11-14 01:30,14,157.14,157.24,157.13,157.19,1503
20171201|2017-11-14 02:00,14,157.18,157.22,157.12,157.19,5466
20171201|2017-11-14 02:30,14,157.19,157.3,157.19,157.19,7405
20171201|2017-11-14 03:00,14,157.2,157.31,157.18,157.28,6203
20171201|2017-11-14 03:30,14,157.29,157.39,157.29,157.37,6472
20171201|2017-11-14 04:00,14,157.36,157.4,157.33,157.34,3698
20171201|2017-11-14 04:30,14,157.34,157.44,157.34,157.43,2521
20171201|2017-11-14 05:00,14,157.43,157.51,157.42,157.45,4440
20171201|2017-11-14 05:30,14,157.45,157.47,157.4,157.42,3904
20171201|2017-11-14 06:00,14,157.42,157.46,157.37,157.37,2408
20171201|2017-11-14 06:30,14,157.37,157.47,157.36,157.46,2453
20171201|2017-11-14 07:00,14,157.47,157.54,157.46,157.52,4300
20171201|2017-11-14 07:30,14,157.51,157.55,157.41,157.41,4055
20171201|2017-11-14 08:00,14,157.41,157.5,157.38,157.5,4397
20171201|2017-11-14 08:30,14,157.5,157.63,157.48,157.62,9651
20171201|2017-11-14 09:00,14,157.61,157.67,157.61,157.65,6329
20171201|2017-11-14 09:30,14,157.66,157.67,157.62,157.63,2676
20171201|2017-11-14 10:00,14,157.63,157.67,157.6,157.62,3905
20171201|2017-11-14 10:30,14,157.62,157.63,157.57,157.57,1466
20171201|2017-11-14 11:00,14,157.58,157.62,157.57,157.62,402
20171201|2017-11-14 11:30,14,157.63,157.68,157.63,157.67,268
20171201|2017-11-14 12:00,14,157.67,157.67,157.67,157.67,2
20171201|2017-11-15 01:00,15,157.73,157.88,157.72,157.86,1922
20171201|2017-11-15 01:30,15,157.86,157.87,157.78,157.83,1535
20171201|2017-11-15 02:00,15,157.83,157.92,157.75,157.81,5954
20171201|2017-11-15 02:30,15,157.81,157.95,157.78,157.89,10244
20171201|2017-11-15 03:00,15,157.89,158,157.86,157.97,5459
20171201|2017-11-15 03:30,15,157.97,158.06,157.95,158.01,5851
20171201|2017-11-15 04:00,15,158.02,158.08,158,158.06,6474
20171201|2017-11-15 04:30,15,158.06,158.18,158.03,158.16,6707
20171201|2017-11-15 05:00,15,158.16,158.18,158.12,158.13,2748
20171201|2017-11-15 05:30,15,158.14,158.15,158.09,158.09,2153
20171201|2017-11-15 06:00,15,158.1,158.11,158.07,158.07,2281
20171201|2017-11-15 06:30,15,158.08,158.12,158.07,158.1,2078
20171201|2017-11-15 07:00,15,158.1,158.16,158.09,158.14,2932
20171201|2017-11-15 07:30,15,158.14,158.36,158.08,158.21,13654
20171201|2017-11-15 08:00,15,158.2,158.22,158.06,158.09,5953
20171201|2017-11-15 08:30,15,158.09,158.25,158.09,158.16,7827
20171201|2017-11-15 09:00,15,158.16,158.17,157.99,158.04,5951
20171201|2017-11-15 09:30,15,158.04,158.04,157.89,157.91,6947
20171201|2017-11-15 10:00,15,157.91,157.93,157.86,157.89,4925
20171201|2017-11-15 10:30,15,157.89,157.93,157.89,157.93,2615
20171201|2017-11-15 11:00,15,157.93,157.97,157.93,157.96,355
20171201|2017-11-15 11:30,15,157.97,158.03,157.97,158,508
20171201|2017-11-16 01:00,16,157.92,158.02,157.9,157.94,1491
20171201|2017-11-16 01:30,16,157.96,157.96,157.86,157.87,2039
20171201|2017-11-16 02:00,16,157.87,157.99,157.86,157.98,4496
20171201|2017-11-16 02:30,16,157.98,157.98,157.84,157.85,6627
20171201|2017-11-16 03:00,16,157.85,157.87,157.79,157.8,5625
20171201|2017-11-16 03:30,16,157.8,157.88,157.76,157.77,10355
20171201|2017-11-16 04:00,16,157.78,157.79,157.71,157.75,8563
20171201|2017-11-16 04:30,16,157.75,157.76,157.66,157.7,10907
20171201|2017-11-16 05:00,16,157.7,157.86,157.69,157.81,9305
20171201|2017-11-16 05:30,16,157.8,157.85,157.79,157.82,5803
20171201|2017-11-16 06:00,16,157.81,157.86,157.76,157.8,3543
20171201|2017-11-16 06:30,16,157.81,157.9,157.78,157.87,3399
20171201|2017-11-16 07:00,16,157.87,158,157.86,157.99,4137
20171201|2017-11-16 07:30,16,157.99,158.05,157.99,158.03,5977
20171201|2017-11-16 08:00,16,158.02,158.04,157.96,158,4392
20171201|2017-11-16 08:30,16,158,158.11,157.98,158.08,4385
20171201|2017-11-16 09:00,16,158.08,158.12,158.02,158.03,3921
20171201|2017-11-16 09:30,16,158.03,158.1,157.98,158.02,6645
20171201|2017-11-16 10:00,16,158.02,158.06,158,158.01,4377
20171201|2017-11-16 10:30,16,158.02,158.06,158.01,158.01,1563
20171201|2017-11-16 11:00,16,158.01,158.08,158.01,158.07,475
20171201|2017-11-16 11:30,16,158.08,158.09,158.04,158.07,233
20171201|2017-11-17 01:00,17,158.1,158.12,158.03,158.04,915
20171201|2017-11-17 01:30,17,158.04,158.07,158,158.02,956
20171201|2017-11-17 02:00,17,158.02,158.05,157.97,157.99,4315
20171201|2017-11-17 02:30,17,157.99,157.99,157.91,157.93,5490
20171201|2017-11-17 03:00,17,157.93,157.97,157.87,157.95,4658
20171201|2017-11-17 03:30,17,157.95,158.04,157.94,158.03,4982
20171201|2017-11-17 04:00,17,158.02,158.05,157.94,157.96,4406
20171201|2017-11-17 04:30,17,157.97,158.06,157.95,158.05,2980
20171201|2017-11-17 05:00,17,158.05,158.13,158.03,158.1,3576
20171201|2017-11-17 05:30,17,158.09,158.12,158.05,158.08,2832
20171201|2017-11-17 06:00,17,158.09,158.13,158.05,158.13,1940
20171201|2017-11-17 06:30,17,158.13,158.2,158.13,158.18,5037
20171201|2017-11-17 07:00,17,158.18,158.21,158.11,158.14,5641
20171201|2017-11-17 07:30,17,158.13,158.21,158.11,158.19,3187
20171201|2017-11-17 08:00,17,158.19,158.26,158.17,158.26,6961
20171201|2017-11-17 08:30,17,158.26,158.28,158.21,158.23,4578
20171201|2017-11-17 09:00,17,158.23,158.25,158.16,158.18,3423
20171201|2017-11-17 09:30,17,158.17,158.24,158.17,158.24,2529
20171201|2017-11-17 10:00,17,158.24,158.28,158.23,158.26,4975
20171201|2017-11-17 10:30,17,158.25,158.33,158.25,158.32,1997
20171201|2017-11-17 11:00,17,158.31,158.33,158.29,158.31,354
20171201|2017-11-17 11:30,17,158.3,158.32,158.28,158.31,322
20171201|2017-11-20 01:00,20,158.39,158.48,158.36,158.4,2959
20171201|2017-11-20 01:30,20,158.39,158.4,158.36,158.38,935
20171201|2017-11-20 02:00,20,158.37,158.37,158.3,158.31,4426
20171201|2017-11-20 02:30,20,158.31,158.34,158.28,158.31,3786
20171201|2017-11-20 03:00,20,158.3,158.35,158.29,158.33,2333
20171201|2017-11-20 03:30,20,158.33,158.42,158.31,158.4,3884
20171201|2017-11-20 04:00,20,158.4,158.46,158.4,158.44,2845
20171201|2017-11-20 04:30,20,158.44,158.45,158.36,158.43,5320
20171201|2017-11-20 05:00,20,158.43,158.46,158.37,158.4,4080
20171201|2017-11-20 05:30,20,158.4,158.42,158.36,158.36,4451
20171201|2017-11-20 06:00,20,158.36,158.42,158.36,158.41,1778
20171201|2017-11-20 06:30,20,158.42,158.44,158.38,158.44,1676
20171201|2017-11-20 07:00,20,158.45,158.51,158.43,158.49,3611
20171201|2017-11-20 07:30,20,158.49,158.49,158.38,158.39,3228
20171201|2017-11-20 08:00,20,158.4,158.42,158.37,158.37,2855
20171201|2017-11-20 08:30,20,158.37,158.45,158.36,158.41,4480
20171201|2017-11-20 09:00,20,158.4,158.5,158.4,158.47,4194
20171201|2017-11-20 09:30,20,158.47,158.53,158.45,158.46,3658
20171201|2017-11-20 10:00,20,158.47,158.49,158.42,158.47,4015
20171201|2017-11-20 10:30,20,158.46,158.49,158.44,158.47,2081
20171201|2017-11-20 11:00,20,158.47,158.48,158.45,158.47,495
20171201|2017-11-20 11:30,20,158.47,158.48,158.45,158.45,143
20171201|2017-11-21 01:00,21,158.44,158.58,158.44,158.57,1854
20171201|2017-11-21 01:30,21,158.57,158.64,158.57,158.63,2836
20171201|2017-11-21 02:00,21,158.62,158.74,158.62,158.72,9579
20171201|2017-11-21 02:30,21,158.73,158.86,158.72,158.8,10349
20171201|2017-11-21 03:00,21,158.8,158.85,158.77,158.82,5833
20171201|2017-11-21 03:30,21,158.83,158.97,158.8,158.96,8209
20171201|2017-11-21 04:00,21,158.96,159.08,158.96,159.04,8190
20171201|2017-11-21 04:30,21,159.04,159.09,159.03,159.05,5146
20171201|2017-11-21 05:00,21,159.05,159.1,158.97,158.97,7132
20171201|2017-11-21 05:30,21,158.98,159.06,158.91,158.92,5895
20171201|2017-11-21 06:00,21,158.92,158.93,158.82,158.84,4698
20171201|2017-11-21 06:30,21,158.84,158.88,158.75,158.84,8297
20171201|2017-11-21 07:00,21,158.85,159.02,158.83,159.01,5065
20171201|2017-11-21 07:30,21,159.01,159.05,158.89,158.9,10689
20171201|2017-11-21 08:00,21,158.91,159.04,158.91,159.04,5971
20171201|2017-11-21 08:30,21,159.03,159.07,158.95,158.97,7139
20171201|2017-11-21 09:00,21,158.98,159.03,158.91,158.94,5860
20171201|2017-11-21 09:30,21,158.95,158.95,158.86,158.89,6258
20171201|2017-11-21 10:00,21,158.88,158.96,158.84,158.88,6338
20171201|2017-11-21 10:30,21,158.88,158.9,158.82,158.84,3351
20171201|2017-11-21 11:00,21,158.84,158.9,158.83,158.87,1312
20171201|2017-11-21 11:30,21,158.87,158.9,158.8,158.88,521
20171201|2017-11-22 01:00,22,158.99,159,158.91,158.99,1342
20171201|2017-11-22 01:30,22,158.99,159.07,158.96,159.03,2215
20171201|2017-11-22 02:00,22,159.02,159.07,158.9,158.91,4894
20171201|2017-11-22 02:30,22,158.9,158.94,158.77,158.77,7079
20171201|2017-11-22 03:00,22,158.77,158.78,158.67,158.72,6516
20171201|2017-11-22 03:30,22,158.71,158.71,158.5,158.53,10346
20171201|2017-11-22 04:00,22,158.54,158.6,158.48,158.53,5027
20171201|2017-11-22 04:30,22,158.53,158.6,158.47,158.53,10122
20171201|2017-11-22 05:00,22,158.54,158.59,158.52,158.59,3238
20171201|2017-11-22 05:30,22,158.59,158.6,158.53,158.57,3863
20171201|2017-11-22 06:00,22,158.57,158.66,158.55,158.64,3713
20171201|2017-11-22 06:30,22,158.65,158.78,158.64,158.76,4874
20171201|2017-11-22 07:00,22,158.76,158.81,158.74,158.78,3690
20171201|2017-11-22 07:30,22,158.79,158.84,158.68,158.68,7258
20171201|2017-11-22 08:00,22,158.69,158.81,158.69,158.8,3229
20171201|2017-11-22 08:30,22,158.8,158.81,158.7,158.71,4732
20171201|2017-11-22 09:00,22,158.71,158.82,158.71,158.79,4376
20171201|2017-11-22 09:30,22,158.78,158.83,158.72,158.72,4734
20171201|2017-11-22 10:00,22,158.72,158.88,158.7,158.86,4972
20171201|2017-11-22 10:30,22,158.86,158.91,158.86,158.9,1357
20171201|2017-11-22 11:00,22,158.9,158.92,158.87,158.91,351
20171201|2017-11-22 11:30,22,158.9,158.91,158.88,158.89,241
20171201|2017-11-22 12:00,22,158.88,158.88,158.88,158.88,2
20171201|2017-11-23 01:00,23,158.87,158.93,158.86,158.91,664
20171201|2017-11-23 01:30,23,158.92,158.92,158.86,158.87,492
20171201|2017-11-23 02:00,23,158.86,158.86,158.73,158.73,3497
20171201|2017-11-23 02:30,23,158.73,158.77,158.68,158.77,3977
20171201|2017-11-23 03:00,23,158.76,158.78,158.7,158.71,4319
20171201|2017-11-23 03:30,23,158.72,158.77,158.7,158.77,3660
20171201|2017-11-23 04:00,23,158.76,158.8,158.76,158.78,1859
20171201|2017-11-23 04:30,23,158.77,158.79,158.75,158.77,3696
20171201|2017-11-23 05:00,23,158.77,158.77,158.72,158.76,1883
20171201|2017-11-23 05:30,23,158.75,158.8,158.75,158.79,819
20171201|2017-11-23 06:00,23,158.79,158.83,158.79,158.79,1560
20171201|2017-11-23 06:30,23,158.8,158.8,158.73,158.74,2124
20171201|2017-11-23 07:00,23,158.74,158.76,158.7,158.72,2212
20171201|2017-11-23 07:30,23,158.73,158.75,158.72,158.73,2284
20171201|2017-11-23 08:00,23,158.72,158.75,158.71,158.74,2487
20171201|2017-11-23 08:30,23,158.74,158.75,158.71,158.72,1572
20171201|2017-11-23 09:00,23,158.72,158.76,158.71,158.74,2117
20171201|2017-11-23 09:30,23,158.75,158.76,158.73,158.75,1990
20171201|2017-11-23 10:00,23,158.75,158.77,158.74,158.75,2418
20171201|2017-11-23 10:30,23,158.75,158.76,158.73,158.75,648
20171201|2017-11-23 11:00,23,158.75,158.77,158.74,158.75,438
20171201|2017-11-23 11:30,23,158.76,158.77,158.76,158.77,72
20171201|2017-11-24 01:00,24,158.68,158.73,158.62,158.62,1476
20171201|2017-11-24 01:30,24,158.62,158.7,158.61,158.64,2136
20171201|2017-11-24 02:00,24,158.63,158.66,158.4,158.48,8726
20171201|2017-11-24 02:30,24,158.48,158.5,158.35,158.4,5274
20171201|2017-11-24 03:00,24,158.4,158.44,158.28,158.32,8611
20171201|2017-11-24 03:30,24,158.33,158.4,158.24,158.35,6749
20171201|2017-11-24 04:00,24,158.35,158.48,158.34,158.47,4708
20171201|2017-11-24 04:30,24,158.48,158.58,158.44,158.44,5928
20171201|2017-11-24 05:00,24,158.43,158.46,158.4,158.41,4282
20171201|2017-11-24 05:30,24,158.41,158.49,158.41,158.46,3916
20171201|2017-11-24 06:00,24,158.47,158.49,158.43,158.47,2804
20171201|2017-11-24 06:30,24,158.47,158.47,158.33,158.35,3918
20171201|2017-11-24 07:00,24,158.34,158.47,158.34,158.46,4179
20171201|2017-11-24 07:30,24,158.46,158.51,158.4,158.43,3696
20171201|2017-11-24 08:00,24,158.43,158.47,158.39,158.41,2846
20171201|2017-11-24 08:30,24,158.4,158.46,158.4,158.44,2346
20171201|2017-11-24 09:00,24,158.44,158.44,158.33,158.36,2833
20171201|2017-11-24 09:30,24,158.36,158.44,158.36,158.42,3024
20171201|2017-11-24 10:00,24,158.42,158.49,158.41,158.43,4382
20171201|2017-11-24 10:30,24,158.43,158.52,158.42,158.5,1869
20171201|2017-11-24 11:00,24,158.51,158.58,158.5,158.55,937
20171201|2017-11-24 11:30,24,158.55,158.56,158.53,158.56,228
20171201|2017-11-27 01:00,27,158.56,158.58,158.51,158.55,1392
20171201|2017-11-27 01:30,27,158.55,158.63,158.52,158.62,1351
20171201|2017-11-27 02:00,27,158.61,158.74,158.61,158.68,5268
20171201|2017-11-27 02:30,27,158.68,158.72,158.5,158.51,4395
20171201|2017-11-27 03:00,27,158.5,158.54,158.47,158.52,3884
20171201|2017-11-27 03:30,27,158.52,158.58,158.48,158.57,3070
20171201|2017-11-27 04:00,27,158.58,158.7,158.58,158.69,3572
20171201|2017-11-27 04:30,27,158.68,158.73,158.64,158.65,2789
20171201|2017-11-27 05:00,27,158.65,158.65,158.6,158.61,1857
20171201|2017-11-27 05:30,27,158.62,158.65,158.59,158.59,2601
20171201|2017-11-27 06:00,27,158.59,158.78,158.59,158.76,5382
20171201|2017-11-27 06:30,27,158.76,158.82,158.74,158.76,5701
20171201|2017-11-27 07:00,27,158.76,158.76,158.66,158.68,4239
20171201|2017-11-27 07:30,27,158.69,158.72,158.66,158.71,3371
20171201|2017-11-27 08:00,27,158.71,158.75,158.62,158.66,3744
20171201|2017-11-27 08:30,27,158.66,158.74,158.63,158.72,4041
20171201|2017-11-27 09:00,27,158.71,158.73,158.58,158.68,4956
20171201|2017-11-27 09:30,27,158.68,158.78,158.67,158.74,5176
20171201|2017-11-27 10:00,27,158.74,158.84,158.73,158.8,4060
20171201|2017-11-27 10:30,27,158.79,158.87,158.79,158.81,1285
20171201|2017-11-27 11:00,27,158.81,158.85,158.81,158.84,368
20171201|2017-11-27 11:30,27,158.83,158.84,158.81,158.82,246
20171201|2017-11-28 01:00,28,158.81,158.9,158.79,158.89,944
20171201|2017-11-28 01:30,28,158.88,158.89,158.83,158.86,602
20171201|2017-11-28 02:00,28,158.85,158.97,158.78,158.92,4265
20171201|2017-11-28 02:30,28,158.92,158.98,158.86,158.91,3850
20171201|2017-11-28 03:00,28,158.91,158.93,158.85,158.89,2537
20171201|2017-11-28 03:30,28,158.89,159,158.88,159,5143
20171201|2017-11-28 04:00,28,159,159.02,158.92,158.93,2952
20171201|2017-11-28 04:30,28,158.93,158.99,158.93,158.94,3388
20171201|2017-11-28 05:00,28,158.94,158.96,158.89,158.89,3525
20171201|2017-11-28 05:30,28,158.89,158.91,158.86,158.87,2683
20171201|2017-11-28 06:00,28,158.87,158.88,158.83,158.86,1741
20171201|2017-11-28 06:30,28,158.87,158.87,158.8,158.83,3357
20171201|2017-11-28 07:00,28,158.83,158.86,158.79,158.82,3689
20171201|2017-11-28 07:30,28,158.82,158.91,158.82,158.86,4006
20171201|2017-11-28 08:00,28,158.87,158.88,158.83,158.86,4728
20171201|2017-11-28 08:30,28,158.86,158.86,158.74,158.76,4091
20171201|2017-11-28 09:00,28,158.76,158.77,158.69,158.77,3828
20171201|2017-11-28 09:30,28,158.78,158.83,158.76,158.76,3135
20171201|2017-11-28 10:00,28,158.77,158.86,158.77,158.81,3912
20171201|2017-11-28 10:30,28,158.81,158.87,158.81,158.85,1282
20171201|2017-11-28 11:00,28,158.86,158.87,158.84,158.86,379
20171201|2017-11-28 11:30,28,158.86,158.89,158.82,158.87,338
20171201|2017-11-28 12:00,28,158.81,158.81,158.81,158.81,2
20171201|2017-11-29 01:00,29,158.69,158.8,158.67,158.77,1003
20171201|2017-11-29 01:30,29,158.76,158.79,158.57,158.61,1603
20171201|2017-11-29 02:00,29,158.6,158.62,158.49,158.6,6244
20171201|2017-11-29 02:30,29,158.59,158.67,158.57,158.63,4983
20171201|2017-11-29 03:00,29,158.63,158.63,158.5,158.58,6610
20171201|2017-11-29 03:30,29,158.58,158.58,158.49,158.55,6616
20171201|2017-11-29 04:00,29,158.56,158.63,158.55,158.61,3169
20171201|2017-11-29 04:30,29,158.62,158.67,158.6,158.6,3988
20171201|2017-11-29 05:00,29,158.59,158.74,158.59,158.69,4238
20171201|2017-11-29 05:30,29,158.7,158.7,158.58,158.6,3314
20171201|2017-11-29 06:00,29,158.61,158.68,158.61,158.63,3252
20171201|2017-11-29 06:30,29,158.64,158.69,158.63,158.66,3405
20171201|2017-11-29 07:00,29,158.66,158.66,158.33,158.37,7882
20171201|2017-11-29 07:30,29,158.37,158.49,158.32,158.37,11833
20171201|2017-11-29 08:00,29,158.37,158.43,158.29,158.3,5318
20171201|2017-11-29 08:30,29,158.29,158.36,158.19,158.19,8824
20171201|2017-11-29 09:00,29,158.2,158.33,158.14,158.28,6334
20171201|2017-11-29 09:30,29,158.27,158.34,158.15,158.15,5810
20171201|2017-11-29 10:00,29,158.15,158.31,158.11,158.31,6714
20171201|2017-11-29 10:30,29,158.3,158.32,158.29,158.31,1752
20171201|2017-11-29 11:00,29,158.3,158.31,158.25,158.31,655
20171201|2017-11-29 11:30,29,158.31,158.33,158.29,158.32,224
20171201|2017-11-30 01:00,30,158.34,158.34,158.19,158.22,1772
20171201|2017-11-30 01:30,30,158.22,158.26,158.18,158.2,976
20171201|2017-11-30 02:00,30,158.2,158.3,158.12,158.21,5380
20171201|2017-11-30 02:30,30,158.21,158.29,158.2,158.2,3327
20171201|2017-11-30 03:00,30,158.2,158.24,158.1,158.21,6205
20171201|2017-11-30 03:30,30,158.22,158.41,158.19,158.41,7752
20171201|2017-11-30 04:00,30,158.42,158.58,158.4,158.53,9543
20171201|2017-11-30 04:30,30,158.53,158.57,158.47,158.55,3612
20171201|2017-11-30 05:00,30,158.55,158.55,158.44,158.54,3392
20171201|2017-11-30 05:30,30,158.54,158.56,158.46,158.5,2145
20171201|2017-11-30 06:00,30,158.51,158.51,158.4,158.43,2675
20171201|2017-11-30 06:30,30,158.42,158.58,158.4,158.56,4813
20171201|2017-11-30 07:00,30,158.55,158.59,158.47,158.47,3695
20171201|2017-11-30 07:30,30,158.47,158.52,158.41,158.47,4389
20171201|2017-11-30 08:00,30,158.46,158.61,158.46,158.6,3268
20171201|2017-11-30 08:30,30,158.6,158.72,158.59,158.65,8630
20171201|2017-11-30 09:00,30,158.65,158.75,158.63,158.65,5521
20171201|2017-11-30 09:30,30,158.65,158.7,158.61,158.68,7517
20171201|2017-11-30 10:00,30,158.67,158.71,158.6,158.65,16646
20171201|2017-11-30 10:30,30,158.66,158.68,158.63,158.67,2983
20171201|2017-11-30 11:00,30,158.68,158.7,158.67,158.68,457
20171201|2017-11-30 11:30,30,158.68,158.68,158.53,158.53,2177
20171201|2017-11-30 12:00,30,158.53,158.53,158.53,158.53,10
20171201|2017-12-01 01:00,1,158.7,158.7,158.5,158.63,1549
20171201|2017-12-01 01:30,1,158.63,158.76,158.63,158.71,1910
20171201|2017-12-01 02:00,1,158.7,158.83,158.69,158.8,4181
20171201|2017-12-01 02:30,1,158.8,158.99,158.79,158.9,7536
20171201|2017-12-01 03:00,1,158.89,159.11,158.88,159.09,7477
20171201|2017-12-01 03:30,1,159.08,159.12,159.03,159.09,5931
20171201|2017-12-01 04:00,1,159.09,159.16,159.06,159.15,7562
20171201|2017-12-01 04:30,1,159.15,159.33,159.15,159.3,8756
20171201|2017-12-01 05:00,1,159.3,159.44,159.27,159.32,7884
20171201|2017-12-01 05:30,1,159.32,159.41,159.26,159.29,7344
20171201|2017-12-01 06:00,1,159.29,159.36,159.24,159.35,3881
20171201|2017-12-01 06:30,1,159.35,159.35,159.23,159.28,4242
20171201|2017-12-01 07:00,1,159.28,159.29,159.19,159.22,6887
20171201|2017-12-01 07:30,1,159.22,159.23,159.04,159.08,12451
20171201|2017-12-01 08:00,1,159.08,159.18,159.08,159.16,3344
20171201|2017-12-01 08:30,1,159.16,159.28,159.15,159.25,4813
20171201|2017-12-01 09:00,1,159.25,159.34,159.14,159.22,8282
20171201|2017-12-01 09:30,1,159.22,159.27,159.1,159.25,5494
20171201|2017-12-01 10:00,1,159.25,159.96,159.25,159.79,16367
20171201|2017-12-01 10:30,1,159.78,159.83,159.68,159.71,5181
20171201|2017-12-01 11:00,1,159.71,159.75,159.6,159.69,1424
20171201|2017-12-01 11:30,1,159.69,159.71,159.55,159.59,1103
20171201|2017-12-04 01:00,4,159.35,159.39,159.14,159.17,2643
20171201|2017-12-04 01:30,4,159.18,159.19,159.12,159.13,2358
20171201|2017-12-04 02:00,4,159.12,159.18,159.07,159.17,7452
20171201|2017-12-04 02:30,4,159.17,159.28,159.14,159.26,4721
20171201|2017-12-04 03:00,4,159.26,159.27,159.16,159.19,4305
20171201|2017-12-04 03:30,4,159.19,159.3,159.11,159.25,3660
20171201|2017-12-04 04:00,4,159.25,159.33,159.18,159.31,4063
20171201|2017-12-04 04:30,4,159.32,159.35,159.27,159.32,4672
20171201|2017-12-04 05:00,4,159.31,159.41,159.25,159.26,4425
20171201|2017-12-04 05:30,4,159.26,159.34,159.22,159.28,5101
20171201|2017-12-04 06:00,4,159.29,159.32,159.22,159.22,2787
20171201|2017-12-04 06:30,4,159.21,159.21,159.07,159.13,5947
20171201|2017-12-04 07:00,4,159.12,159.13,159.04,159.09,4009
20171201|2017-12-04 07:30,4,159.09,159.17,159.01,159.13,5000
20171201|2017-12-04 08:00,4,159.13,159.16,159.08,159.1,3641
20171201|2017-12-04 08:30,4,159.1,159.17,159.07,159.16,3201
20171201|2017-12-04 09:00,4,159.16,159.23,159.13,159.2,3329
20171201|2017-12-04 09:30,4,159.2,159.24,159.1,159.2,5211
20171201|2017-12-04 10:00,4,159.2,159.28,159.12,159.17,5681
20171201|2017-12-04 10:30,4,159.17,159.18,159.09,159.12,1749
20171201|2017-12-04 11:00,4,159.11,159.16,159.11,159.13,331
20171201|2017-12-04 11:30,4,159.13,159.14,159.01,159.01,484
20171201|2017-12-05 01:00,5,159.1,159.16,159.04,159.07,8121
20171201|2017-12-05 01:30,5,159.07,159.09,159.01,159.08,894
20171201|2017-12-05 02:00,5,159.08,159.22,159.06,159.21,3377
20171201|2017-12-05 02:30,5,159.21,159.32,159.2,159.32,3394
20171201|2017-12-05 03:00,5,159.31,159.44,159.27,159.43,5792
20171201|2017-12-05 03:30,5,159.43,159.44,159.35,159.39,4408
20171201|2017-12-05 04:00,5,159.4,159.44,159.35,159.41,2300
20171201|2017-12-05 04:30,5,159.41,159.45,159.4,159.41,2283
20171201|2017-12-05 05:00,5,159.41,159.42,159.35,159.35,2436
20171201|2017-12-05 05:30,5,159.35,159.36,159.3,159.31,2429
20171201|2017-12-05 06:00,5,159.31,159.33,159.28,159.3,2062
20171201|2017-12-05 06:30,5,159.3,159.32,159.25,159.25,1829
20171201|2017-12-05 07:00,5,159.26,159.3,159.23,159.3,2482
20171201|2017-12-05 07:30,5,159.3,159.34,159.25,159.34,2088
20171201|2017-12-05 08:00,5,159.33,159.34,159.25,159.32,3769
20171201|2017-12-05 08:30,5,159.32,159.38,159.27,159.28,4213
20171201|2017-12-05 09:00,5,159.28,159.42,159.23,159.33,4992
20171201|2017-12-05 09:30,5,159.34,159.4,159.29,159.34,3220
20171201|2017-12-05 10:00,5,159.34,159.43,159.29,159.41,3098
20171201|2017-12-05 10:30,5,159.4,159.52,159.39,159.49,1689
20171201|2017-12-05 11:00,5,159.49,159.58,159.48,159.54,748
20171201|2017-12-05 11:30,5,159.54,159.61,159.51,159.51,294
20171201|2017-12-06 01:00,6,159.55,159.67,159.55,159.67,3667
20171201|2017-12-06 01:30,6,159.66,159.74,159.57,159.6,374
20171201|2017-12-06 02:00,6,159.6,159.68,159.54,159.56,1384
20171201|2017-12-06 02:30,6,159.56,159.61,159.5,159.57,920
20171201|2017-12-06 03:00,6,159.56,159.65,159.56,159.6,336
20171201|2017-12-06 03:30,6,159.6,159.61,159.53,159.58,437
20171201|2017-12-06 04:00,6,159.57,159.63,159.54,159.62,381
20171201|2017-12-06 04:30,6,159.63,159.63,159.44,159.49,692
20171201|2017-12-06 05:00,6,159.51,159.51,159.43,159.49,171
20171201|2017-12-06 05:30,6,159.49,159.51,159.46,159.49,297
20171201|2017-12-06 06:00,6,159.5,159.5,159.38,159.48,401
20171201|2017-12-06 06:30,6,159.48,159.56,159.47,159.56,246
20171201|2017-12-06 07:00,6,159.54,159.62,159.54,159.61,273
20171201|2017-12-06 07:30,6,159.62,159.65,159.58,159.63,278
20171201|2017-12-06 08:00,6,159.63,159.7,159.58,159.69,301
20171201|2017-12-06 08:30,6,159.7,159.83,159.66,159.77,531
20171201|2017-12-06 09:00,6,159.77,159.83,159.74,159.81,872
20171201|2017-12-06 09:30,6,159.81,159.82,159.7,159.73,940
20171201|2017-12-06 10:00,6,159.72,159.73,159.65,159.66,220
20171201|2017-12-06 10:30,6,159.65,159.72,159.65,159.72,310
20171201|2017-12-06 11:00,6,159.7,159.74,159.69,159.7,115
20171201|2017-12-06 11:30,6,159.7,159.74,159.7,159.72,117
20171201|2017-12-07 01:00,7,159.54,159.62,159.54,159.6,89
20171201|2017-12-07 01:30,7,159.6,159.65,159.58,159.64,33
20171201|2017-12-07 02:00,7,159.68,159.72,159.67,159.7,80
20171201|2017-12-07 02:30,7,159.69,159.78,159.68,159.76,180
20171201|2017-12-07 03:00,7,159.74,159.78,159.7,159.78,112
20171201|2017-12-07 03:30,7,159.76,159.76,159.65,159.65,33
20171201|2017-12-07 04:00,7,159.64,159.66,159.58,159.6,117
20171201|2017-12-07 04:30,7,159.61,159.63,159.46,159.55,83
20171201|2017-12-07 05:00,7,159.56,159.56,159.47,159.47,151
20180301|2017-10-12 03:00,12,153.62,153.62,153.55,153.55,100
20180301|2017-10-12 04:00,12,153.57,153.57,153.57,153.57,100
20180301|2017-10-26 08:30,26,154.11,154.15,154.11,154.15,61
20180301|2017-11-02 08:30,2,155.21,155.21,155.18,155.21,120
20180301|2017-11-06 02:30,6,155.78,155.78,155.78,155.78,3
20180301|2017-11-06 03:00,6,155.78,155.78,155.78,155.78,1
20180301|2017-11-07 07:30,7,156.08,156.08,156.08,156.08,1
20180301|2017-11-10 10:00,10,155.08,155.08,155.08,155.08,1
20180301|2017-11-13 08:00,13,155.22,155.22,155.22,155.22,1
20180301|2017-11-14 03:30,14,155.26,155.26,155.26,155.26,1
20180301|2017-11-14 04:00,14,155.26,155.26,155.26,155.26,7
20180301|2017-11-14 05:00,14,155.34,155.34,155.34,155.34,4
20180301|2017-11-14 06:00,14,155.27,155.27,155.27,155.27,1
20180301|2017-11-14 07:30,14,155.38,155.38,155.38,155.38,20
20180301|2017-11-14 08:30,14,155.39,155.39,155.39,155.39,3
20180301|2017-11-15 04:30,15,155.95,155.95,155.95,155.95,1
20180301|2017-11-15 09:00,15,156.03,156.03,156.03,156.03,1
20180301|2017-11-16 01:30,16,155.79,155.79,155.79,155.79,163
20180301|2017-11-16 03:30,16,155.75,155.75,155.66,155.66,163
20180301|2017-11-16 05:00,16,155.68,155.68,155.68,155.68,3
20180301|2017-11-16 05:30,16,155.69,155.69,155.67,155.67,2
20180301|2017-11-16 06:30,16,155.7,155.7,155.7,155.7,1
20180301|2017-11-20 03:30,20,156.23,156.23,156.23,156.23,1
20180301|2017-11-20 04:00,20,156.34,156.34,156.34,156.34,1
20180301|2017-11-20 04:30,20,156.3,156.3,156.3,156.3,79
20180301|2017-11-20 07:00,20,156.32,156.33,156.32,156.32,300
20180301|2017-11-20 09:30,20,156.33,156.34,156.33,156.34,20
20180301|2017-11-21 02:30,21,156.7,156.7,156.7,156.7,2
20180301|2017-11-21 03:00,21,156.7,156.7,156.67,156.67,22
20180301|2017-11-21 04:00,21,156.89,156.91,156.88,156.9,120
20180301|2017-11-21 04:30,21,156.92,156.95,156.92,156.95,2
20180301|2017-11-21 06:00,21,156.76,156.76,156.76,156.76,50
20180301|2017-11-21 07:30,21,156.88,156.88,156.77,156.78,164
20180301|2017-11-21 08:00,21,156.81,156.81,156.81,156.81,2
20180301|2017-11-21 08:30,21,156.91,156.93,156.85,156.85,61
20180301|2017-11-21 09:00,21,156.87,156.87,156.87,156.87,2
20180301|2017-11-22 02:30,22,156.76,156.76,156.74,156.74,15
20180301|2017-11-22 03:00,22,156.64,156.64,156.64,156.64,2
20180301|2017-11-22 03:30,22,156.42,156.43,156.4,156.4,27
20180301|2017-11-22 05:00,22,156.45,156.45,156.44,156.45,7
20180301|2017-11-22 05:30,22,156.44,156.45,156.44,156.45,22
20180301|2017-11-22 06:00,22,156.46,156.5,156.46,156.5,30
20180301|2017-11-22 06:30,22,156.53,156.6,156.53,156.6,31
20180301|2017-11-22 07:00,22,156.65,156.65,156.65,156.65,39
20180301|2017-11-22 07:30,22,156.67,156.68,156.55,156.55,51
20180301|2017-11-22 08:30,22,156.64,156.64,156.59,156.6,190
20180301|2017-11-22 09:00,22,156.58,156.66,156.58,156.66,159
20180301|2017-11-22 10:00,22,156.61,156.61,156.61,156.61,1
20180301|2017-11-23 01:00,23,156.8,156.8,156.8,156.8,5
20180301|2017-11-23 02:00,23,156.68,156.68,156.65,156.65,72
20180301|2017-11-23 02:30,23,156.59,156.59,156.59,156.59,74
20180301|2017-11-23 03:30,23,156.57,156.63,156.57,156.63,45
20180301|2017-11-23 04:30,23,156.64,156.64,156.64,156.64,3
20180301|2017-11-23 05:00,23,156.63,156.64,156.59,156.64,121
20180301|2017-11-23 05:30,23,156.63,156.65,156.63,156.65,30
20180301|2017-11-23 06:00,23,156.7,156.7,156.7,156.7,1
20180301|2017-11-23 09:30,23,156.63,156.63,156.63,156.63,5
20180301|2017-11-24 01:30,24,156.57,156.57,156.57,156.57,8
20180301|2017-11-24 02:00,24,156.53,156.53,156.37,156.37,27
20180301|2017-11-24 02:30,24,156.34,156.34,156.34,156.34,8
20180301|2017-11-24 03:00,24,156.19,156.19,156.19,156.19,48
20180301|2017-11-24 03:30,24,156.27,156.27,156.15,156.15,38
20180301|2017-11-24 04:00,24,156.36,156.36,156.36,156.36,2
20180301|2017-11-24 06:00,24,156.35,156.35,156.35,156.35,5
20180301|2017-11-24 06:30,24,156.25,156.25,156.25,156.25,8
20180301|2017-11-24 07:00,24,156.32,156.32,156.32,156.32,1
20180301|2017-11-24 07:30,24,156.36,156.38,156.28,156.33,265
20180301|2017-11-24 08:00,24,156.31,156.34,156.28,156.29,344
20180301|2017-11-24 08:30,24,156.3,156.33,156.3,156.32,147
20180301|2017-11-24 09:00,24,156.26,156.27,156.21,156.21,99
20180301|2017-11-24 09:30,24,156.26,156.32,156.26,156.32,19
20180301|2017-11-24 10:00,24,156.32,156.36,156.3,156.31,55
20180301|2017-11-24 10:30,24,156.39,156.39,156.37,156.37,14
20180301|2017-11-24 11:00,24,156.45,156.45,156.45,156.45,5
20180301|2017-11-24 11:30,24,156.43,156.43,156.43,156.43,1
20180301|2017-11-27 01:00,27,156.45,156.45,156.45,156.45,4
20180301|2017-11-27 01:30,27,156.44,156.48,156.44,156.48,8
20180301|2017-11-27 02:00,27,156.51,156.61,156.51,156.61,8
20180301|2017-11-27 03:30,27,156.39,156.45,156.39,156.45,2
20180301|2017-11-27 04:00,27,156.48,156.5,156.48,156.5,204
20180301|2017-11-27 05:00,27,156.53,156.53,156.53,156.53,7
20180301|2017-11-27 05:30,27,156.52,156.52,156.52,156.52,1
20180301|2017-11-27 06:00,27,156.56,156.56,156.52,156.52,5
20180301|2017-11-27 06:30,27,156.64,156.66,156.64,156.66,6
20180301|2017-11-27 07:00,27,156.64,156.64,156.56,156.56,9
20180301|2017-11-27 07:30,27,156.58,156.6,156.58,156.6,53
20180301|2017-11-27 08:30,27,156.53,156.53,156.53,156.53,4
20180301|2017-11-27 09:00,27,156.52,156.52,156.52,156.52,1
20180301|2017-11-27 10:00,27,156.65,156.72,156.65,156.72,3
20180301|2017-11-27 10:30,27,156.71,156.71,156.71,156.71,2
20180301|2017-11-27 11:30,27,156.71,156.71,156.71,156.71,8
20180301|2017-11-28 02:00,28,156.69,156.69,156.69,156.69,3
20180301|2017-11-28 02:30,28,156.81,156.81,156.76,156.76,5
20180301|2017-11-28 03:00,28,156.76,156.76,156.75,156.75,12
20180301|2017-11-28 03:30,28,156.86,156.86,156.86,156.86,36
20180301|2017-11-28 04:00,28,156.86,156.86,156.86,156.86,22
20180301|2017-11-28 05:00,28,156.84,156.84,156.84,156.84,4
20180301|2017-11-28 06:30,28,156.73,156.73,156.73,156.73,1
20180301|2017-11-28 07:00,28,156.72,156.73,156.72,156.73,21
20180301|2017-11-28 07:30,28,156.76,156.76,156.76,156.76,3
20180301|2017-11-28 08:00,28,156.75,156.76,156.73,156.74,19
20180301|2017-11-28 08:30,28,156.66,156.66,156.66,156.66,9
20180301|2017-11-28 09:00,28,156.65,156.65,156.59,156.64,11
20180301|2017-11-28 09:30,28,156.65,156.69,156.64,156.68,108
20180301|2017-11-28 10:00,28,156.66,156.71,156.66,156.69,27
20180301|2017-11-28 10:30,28,156.7,156.71,156.7,156.71,21
20180301|2017-11-29 01:00,29,156.6,156.6,156.6,156.6,2
20180301|2017-11-29 02:00,29,156.47,156.47,156.38,156.44,55
20180301|2017-11-29 02:30,29,156.47,156.54,156.45,156.52,115
20180301|2017-11-29 03:00,29,156.46,156.48,156.39,156.48,313
20180301|2017-11-29 03:30,29,156.46,156.46,156.38,156.4,295
20180301|2017-11-29 04:00,29,156.44,156.48,156.44,156.48,17
20180301|2017-11-29 04:30,29,156.48,156.52,156.48,156.52,188
20180301|2017-11-29 05:00,29,156.59,156.59,156.58,156.58,6
20180301|2017-11-29 05:30,29,156.53,156.55,156.46,156.46,107
20180301|2017-11-29 06:00,29,156.52,156.52,156.52,156.52,52
20180301|2017-11-29 06:30,29,156.52,156.54,156.52,156.54,9
20180301|2017-11-29 07:00,29,156.53,156.53,156.22,156.22,214
20180301|2017-11-29 07:30,29,156.25,156.35,156.21,156.29,280
20180301|2017-11-29 08:00,29,156.29,156.29,156.28,156.28,2
20180301|2017-11-29 08:30,29,156.15,156.23,156.07,156.07,257
20180301|2017-11-29 09:00,29,156.08,156.16,156.05,156.16,92
20180301|2017-11-29 09:30,29,156.15,156.17,156.12,156.12,263
20180301|2017-11-29 10:00,29,156.05,156.18,156.05,156.18,78
20180301|2017-11-29 10:30,29,156.17,156.18,156.17,156.18,10
20180301|2017-11-29 11:00,29,156.14,156.15,156.14,156.15,6
20180301|2017-11-30 01:00,30,156.17,156.17,156.11,156.11,35
20180301|2017-11-30 01:30,30,156.11,156.11,156.08,156.08,7
20180301|2017-11-30 02:00,30,156.08,156.16,156,156.09,150
20180301|2017-11-30 02:30,30,156.1,156.17,156.09,156.1,398
20180301|2017-11-30 03:00,30,156.1,156.13,155.99,156.09,278
20180301|2017-11-30 03:30,30,156.09,156.28,156.08,156.28,497
20180301|2017-11-30 04:00,30,156.31,156.46,156.31,156.4,787
20180301|2017-11-30 04:30,30,156.4,156.43,156.37,156.43,384
20180301|2017-11-30 05:00,30,156.42,156.42,156.33,156.42,56
20180301|2017-11-30 05:30,30,156.41,156.44,156.34,156.36,36
20180301|2017-11-30 06:00,30,156.38,156.38,156.28,156.28,132
20180301|2017-11-30 06:30,30,156.29,156.44,156.28,156.44,183
20180301|2017-11-30 07:00,30,156.43,156.46,156.36,156.36,43
20180301|2017-11-30 07:30,30,156.34,156.4,156.29,156.34,347
20180301|2017-11-30 08:00,30,156.35,156.47,156.34,156.47,153
20180301|2017-11-30 08:30,30,156.47,156.59,156.47,156.53,619
20180301|2017-11-30 09:00,30,156.54,156.61,156.53,156.53,257
20180301|2017-11-30 09:30,30,156.52,156.58,156.5,156.55,288
20180301|2017-11-30 10:00,30,156.55,156.59,156.47,156.54,1069
20180301|2017-11-30 10:30,30,156.53,156.55,156.51,156.55,28
20180301|2017-11-30 11:00,30,156.56,156.57,156.55,156.55,49
20180301|2017-11-30 11:30,30,156.54,156.54,156.4,156.4,983
20180301|2017-12-01 01:00,1,156.51,156.57,156.39,156.51,126
20180301|2017-12-01 01:30,1,156.51,156.62,156.51,156.59,135
20180301|2017-12-01 02:00,1,156.6,156.7,156.58,156.67,297
20180301|2017-12-01 02:30,1,156.68,156.86,156.67,156.77,822
20180301|2017-12-01 03:00,1,156.77,156.99,156.75,156.97,751
20180301|2017-12-01 03:30,1,156.96,157,156.91,156.96,528
20180301|2017-12-01 04:00,1,156.96,157.02,156.93,157.02,2003
20180301|2017-12-01 04:30,1,157.02,157.2,157.02,157.17,505
20180301|2017-12-01 05:00,1,157.21,157.3,157.14,157.21,327
20180301|2017-12-01 05:30,1,157.19,157.28,157.14,157.16,244
20180301|2017-12-01 06:00,1,157.16,157.23,157.12,157.23,207
20180301|2017-12-01 06:30,1,157.22,157.22,157.11,157.16,638
20180301|2017-12-01 07:00,1,157.16,157.17,157.07,157.1,520
20180301|2017-12-01 07:30,1,157.09,157.1,156.91,156.95,1261
20180301|2017-12-01 08:00,1,156.95,157.04,156.95,157.02,224
20180301|2017-12-01 08:30,1,157.04,157.15,157.03,157.13,396
20180301|2017-12-01 09:00,1,157.12,157.21,157.01,157.08,1302
20180301|2017-12-01 09:30,1,157.08,157.15,156.98,157.13,717
20180301|2017-12-01 10:00,1,157.12,157.83,157.12,157.67,1792
20180301|2017-12-01 10:30,1,157.66,157.71,157.56,157.59,512
20180301|2017-12-01 11:00,1,157.59,157.59,157.47,157.53,342
20180301|2017-12-01 11:30,1,157.57,157.58,157.42,157.47,426
20180301|2017-12-04 01:00,4,157.29,157.29,157.01,157.05,701
20180301|2017-12-04 01:30,4,157.04,157.06,157,157.01,127
20180301|2017-12-04 02:00,4,157.01,157.05,156.94,157.05,1089
20180301|2017-12-04 02:30,4,157.05,157.15,157.02,157.13,566
20180301|2017-12-04 03:00,4,157.13,157.15,157.04,157.06,983
20180301|2017-12-04 03:30,4,157.06,157.17,156.99,157.14,425
20180301|2017-12-04 04:00,4,157.12,157.2,157.05,157.19,1231
20180301|2017-12-04 04:30,4,157.2,157.22,157.15,157.18,843
20180301|2017-12-04 05:00,4,157.18,157.28,157.12,157.14,766
20180301|2017-12-04 05:30,4,157.12,157.2,157.11,157.16,1338
20180301|2017-12-04 06:00,4,157.16,157.19,157.08,157.09,1045
20180301|2017-12-04 06:30,4,157.08,157.08,156.94,157,1098
20180301|2017-12-04 07:00,4,156.99,156.99,156.91,156.96,903
20180301|2017-12-04 07:30,4,156.96,157.03,156.87,157,1016
20180301|2017-12-04 08:00,4,156.99,157.02,156.96,156.97,914
20180301|2017-12-04 08:30,4,156.95,157.04,156.93,157.02,945
20180301|2017-12-04 09:00,4,157.02,157.08,156.99,157.06,444
20180301|2017-12-04 09:30,4,157.06,157.1,156.96,157.06,1135
20180301|2017-12-04 10:00,4,157.06,157.13,156.96,157.02,1668
20180301|2017-12-04 10:30,4,157.03,157.03,156.94,156.96,694
20180301|2017-12-04 11:00,4,156.97,157.01,156.97,156.98,71
20180301|2017-12-04 11:30,4,156.97,157,156.86,156.86,479
20180301|2017-12-05 01:00,5,156.9,157.02,156.88,156.93,776
20180301|2017-12-05 01:30,5,156.92,156.95,156.87,156.95,357
20180301|2017-12-05 02:00,5,156.95,157.08,156.93,157.08,1142
20180301|2017-12-05 02:30,5,157.07,157.17,157.06,157.17,1423
20180301|2017-12-05 03:00,5,157.18,157.3,157.14,157.29,1429
20180301|2017-12-05 03:30,5,157.3,157.3,157.22,157.25,1980
20180301|2017-12-05 04:00,5,157.26,157.3,157.21,157.27,1182
20180301|2017-12-05 04:30,5,157.26,157.31,157.26,157.27,1027
20180301|2017-12-05 05:00,5,157.27,157.28,157.22,157.22,1107
20180301|2017-12-05 05:30,5,157.22,157.23,157.16,157.18,721
20180301|2017-12-05 06:00,5,157.18,157.2,157.14,157.16,880
20180301|2017-12-05 06:30,5,157.16,157.18,157.1,157.11,974
20180301|2017-12-05 07:00,5,157.12,157.16,157.08,157.15,798
20180301|2017-12-05 07:30,5,157.15,157.2,157.1,157.2,1013
20180301|2017-12-05 08:00,5,157.19,157.2,157.11,157.17,2194
20180301|2017-12-05 08:30,5,157.17,157.24,157.12,157.13,3237
20180301|2017-12-05 09:00,5,157.13,157.28,157.09,157.19,3223
20180301|2017-12-05 09:30,5,157.19,157.26,157.15,157.2,2513
20180301|2017-12-05 10:00,5,157.19,157.3,157.14,157.25,1581
20180301|2017-12-05 10:30,5,157.26,157.37,157.24,157.35,1125
20180301|2017-12-05 11:00,5,157.34,157.42,157.33,157.39,524
20180301|2017-12-05 11:30,5,157.39,157.46,157.36,157.36,295
20180301|2017-12-06 01:00,6,157.44,157.58,157.43,157.53,1402
20180301|2017-12-06 01:30,6,157.53,157.6,157.43,157.46,2175
20180301|2017-12-06 02:00,6,157.46,157.54,157.4,157.43,5335
20180301|2017-12-06 02:30,6,157.43,157.49,157.35,157.42,5342
20180301|2017-12-06 03:00,6,157.42,157.53,157.42,157.46,5181
20180301|2017-12-06 03:30,6,157.46,157.48,157.4,157.44,5146
20180301|2017-12-06 04:00,6,157.45,157.49,157.4,157.49,2843
20180301|2017-12-06 04:30,6,157.49,157.5,157.31,157.36,6137
20180301|2017-12-06 05:00,6,157.36,157.39,157.3,157.37,3744
20180301|2017-12-06 05:30,6,157.36,157.37,157.33,157.36,2167
20180301|2017-12-06 06:00,6,157.36,157.36,157.25,157.32,4513
20180301|2017-12-06 06:30,6,157.33,157.42,157.31,157.41,3752
20180301|2017-12-06 07:00,6,157.4,157.49,157.38,157.48,4525
20180301|2017-12-06 07:30,6,157.48,157.5,157.43,157.48,3417
20180301|2017-12-06 08:00,6,157.49,157.54,157.43,157.53,3996
20180301|2017-12-06 08:30,6,157.54,157.67,157.5,157.61,7423
20180301|2017-12-06 09:00,6,157.61,157.65,157.57,157.64,4375
20180301|2017-12-06 09:30,6,157.64,157.66,157.53,157.56,3570
20180301|2017-12-06 10:00,6,157.56,157.57,157.48,157.5,3045
20180301|2017-12-06 10:30,6,157.49,157.55,157.48,157.53,1205
20180301|2017-12-06 11:00,6,157.54,157.56,157.52,157.52,450
20180301|2017-12-06 11:30,6,157.52,157.58,157.52,157.55,387
20180301|2017-12-07 01:00,7,157.34,157.45,157.34,157.43,1816
20180301|2017-12-07 01:30,7,157.43,157.48,157.4,157.46,1013
20180301|2017-12-07 02:00,7,157.46,157.54,157.46,157.51,3716
20180301|2017-12-07 02:30,7,157.51,157.61,157.5,157.57,4177
20180301|2017-12-07 03:00,7,157.57,157.59,157.52,157.59,4837
20180301|2017-12-07 03:30,7,157.58,157.58,157.44,157.44,19559
20180301|2017-12-07 04:00,7,157.43,157.47,157.34,157.42,8167
20180301|2017-12-07 04:30,7,157.43,157.47,157.28,157.39,6458
20180301|2017-12-07 05:00,7,157.38,157.42,157.33,157.34,5606
20180301|2017-12-07 05:30,7,157.35,157.39,157.21,157.39,5585
20180301|2017-12-07 06:00,7,157.39,157.44,157.35,157.4,2629
20180301|2017-12-07 06:30,7,157.4,157.46,157.38,157.46,2759
20180301|2017-12-07 07:00,7,157.46,157.5,157.42,157.47,5044
20180301|2017-12-07 07:30,7,157.47,157.61,157.45,157.6,4430
20180301|2017-12-07 08:00,7,157.6,157.61,157.52,157.61,4502
20180301|2017-12-07 08:30,7,157.61,157.65,157.58,157.6,4334
20180301|2017-12-07 09:00,7,157.6,157.65,157.55,157.6,2750
20180301|2017-12-07 09:30,7,157.6,157.64,157.58,157.62,3414
20180301|2017-12-07 10:00,7,157.61,157.68,157.58,157.61,3630
20180301|2017-12-07 10:30,7,157.62,157.63,157.59,157.6,954
20180301|2017-12-07 11:00,7,157.6,157.63,157.58,157.62,421
20180301|2017-12-07 11:30,7,157.62,157.65,157.56,157.58,416
20180301|2017-12-07 12:00,7,157.59,157.59,157.59,157.59,6
20180301|2017-12-08 01:00,8,157.41,157.42,157.32,157.36,1662
20180301|2017-12-08 01:30,8,157.36,157.42,157.36,157.39,1263
20180301|2017-12-08 02:00,8,157.39,157.39,157.29,157.33,5114
20180301|2017-12-08 02:30,8,157.34,157.36,157.22,157.28,7815
20180301|2017-12-08 03:00,8,157.27,157.36,157.27,157.32,3499
20180301|2017-12-08 03:30,8,157.32,157.38,157.31,157.31,3946
20180301|2017-12-08 04:00,8,157.31,157.31,157.25,157.3,3750
20180301|2017-12-08 04:30,8,157.3,157.38,157.3,157.38,3511
20180301|2017-12-08 05:00,8,157.38,157.39,157.34,157.38,2405
20180301|2017-12-08 05:30,8,157.38,157.38,157.3,157.32,3088
20180301|2017-12-08 06:00,8,157.31,157.34,157.3,157.33,2670
20180301|2017-12-08 06:30,8,157.33,157.36,157.31,157.33,2163
20180301|2017-12-08 07:00,8,157.33,157.38,157.31,157.33,1627
20180301|2017-12-08 07:30,8,157.34,157.48,157.28,157.42,5460
20180301|2017-12-08 08:00,8,157.42,157.51,157.4,157.51,3931
20180301|2017-12-08 08:30,8,157.5,157.55,157.44,157.45,3284
20180301|2017-12-08 09:00,8,157.44,157.49,157.41,157.41,2667
20180301|2017-12-08 09:30,8,157.41,157.45,157.38,157.43,2555
20180301|2017-12-08 10:00,8,157.44,157.48,157.41,157.42,3042
20180301|2017-12-08 10:30,8,157.43,157.45,157.32,157.33,1267
20180301|2017-12-08 11:00,8,157.33,157.33,157.3,157.31,283
20180301|2017-12-08 11:30,8,157.31,157.35,157.3,157.34,205
20180301|2017-12-08 12:00,8,157.36,157.36,157.36,157.36,3
20180301|2017-12-11 01:00,11,157.4,157.42,157.28,157.3,1015
20180301|2017-12-11 01:30,11,157.3,157.39,157.29,157.36,853
20180301|2017-12-11 02:00,11,157.36,157.46,157.34,157.44,3245
20180301|2017-12-11 02:30,11,157.45,157.46,157.3,157.33,2837
20180301|2017-12-11 03:00,11,157.33,157.36,157.29,157.36,3464
20180301|2017-12-11 03:30,11,157.35,157.47,157.34,157.46,3608
20180301|2017-12-11 04:00,11,157.47,157.47,157.41,157.43,1848
20180301|2017-12-11 04:30,11,157.43,157.45,157.4,157.41,1707
20180301|2017-12-11 05:00,11,157.41,157.48,157.39,157.45,2234
20180301|2017-12-11 05:30,11,157.46,157.53,157.46,157.53,2814
20180301|2017-12-11 06:00,11,157.53,157.58,157.5,157.53,2636
20180301|2017-12-11 06:30,11,157.54,157.65,157.54,157.6,3300
20180301|2017-12-11 07:00,11,157.6,157.61,157.54,157.58,2805
20180301|2017-12-11 07:30,11,157.58,157.61,157.49,157.49,3217
20180301|2017-12-11 08:00,11,157.49,157.53,157.48,157.48,3543
20180301|2017-12-11 08:30,11,157.49,157.56,157.48,157.53,4287
20180301|2017-12-11 09:00,11,157.53,157.59,157.52,157.59,3114
20180301|2017-12-11 09:30,11,157.58,157.61,157.55,157.6,1500
20180301|2017-12-11 10:00,11,157.61,157.61,157.55,157.55,2333
20180301|2017-12-11 10:30,11,157.55,157.56,157.5,157.5,1238
20180301|2017-12-11 11:00,11,157.5,157.54,157.5,157.5,255
20180301|2017-12-11 11:30,11,157.5,157.52,157.49,157.49,216
20180301|2017-12-12 01:00,12,157.55,157.59,157.51,157.55,1055
20180301|2017-12-12 01:30,12,157.54,157.55,157.47,157.49,1016
20180301|2017-12-12 02:00,12,157.5,157.53,157.45,157.52,4778
20180301|2017-12-12 02:30,12,157.52,157.52,157.45,157.49,3882
20180301|2017-12-12 03:00,12,157.49,157.58,157.46,157.53,3762
20180301|2017-12-12 03:30,12,157.53,157.53,157.27,157.28,8487
20180301|2017-12-12 04:00,12,157.29,157.35,157.27,157.27,4275
20180301|2017-12-12 04:30,12,157.28,157.3,157.22,157.25,3082
20180301|2017-12-12 05:00,12,157.24,157.3,157.23,157.28,1788
20180301|2017-12-12 05:30,12,157.29,157.31,157.27,157.27,1290
20180301|2017-12-12 06:00,12,157.27,157.29,157.23,157.29,2729
20180301|2017-12-12 06:30,12,157.29,157.3,157.25,157.28,2553
20180301|2017-12-12 07:00,12,157.28,157.34,157.27,157.27,2305
20180301|2017-12-12 07:30,12,157.28,157.33,157.24,157.31,4044
20180301|2017-12-12 08:00,12,157.31,157.41,157.31,157.33,4660
20180301|2017-12-12 08:30,12,157.33,157.36,157.32,157.33,2343
20180301|2017-12-12 09:00,12,157.33,157.34,157.22,157.24,3511
20180301|2017-12-12 09:30,12,157.23,157.26,157.17,157.26,3822
20180301|2017-12-12 10:00,12,157.25,157.27,157.23,157.26,3823
20180301|2017-12-12 10:30,12,157.26,157.28,157.24,157.26,936
20180301|2017-12-12 11:00,12,157.26,157.29,157.23,157.28,705
20180301|2017-12-12 11:30,12,157.28,157.28,157.19,157.21,314
20180301|2017-12-13 01:30,13,157.45,157.45,157.31,157.36,612
20180301|2017-12-13 02:00,13,157.36,157.41,157.21,157.25,3003
20180301|2017-12-13 02:30,13,157.25,157.32,157.21,157.32,3412
20180301|2017-12-13 03:00,13,157.33,157.34,157.09,157.09,5391
20180301|2017-12-13 03:30,13,157.09,157.1,156.82,156.83,7990
20180301|2017-12-13 04:00,13,156.83,156.84,156.76,156.81,5482
20180301|2017-12-13 04:30,13,156.81,156.9,156.8,156.87,4698
20180301|2017-12-13 05:00,13,156.88,156.91,156.84,156.85,2082
20180301|2017-12-13 05:30,13,156.86,156.9,156.84,156.85,4119
20180301|2017-12-13 06:00,13,156.85,156.89,156.84,156.86,3609
20180301|2017-12-13 06:30,13,156.86,156.94,156.86,156.9,3102
20180301|2017-12-13 07:00,13,156.9,156.9,156.8,156.85,4919
20180301|2017-12-13 07:30,13,156.84,157.08,156.84,157.03,12966
20180301|2017-12-13 08:00,13,157.04,157.09,157.01,157.07,4876
20180301|2017-12-13 08:30,13,157.06,157.12,157.02,157.03,5326
20180301|2017-12-13 09:00,13,157.03,157.06,156.94,156.97,6431
20180301|2017-12-13 09:30,13,156.97,156.99,156.92,156.98,5080
20180301|2017-12-13 10:00,13,156.99,157.11,156.98,157.01,6005
20180301|2017-12-13 10:30,13,157.02,157.06,156.99,157.03,1717
20180301|2017-12-13 11:00,13,157.03,157.08,157.02,157.04,605
20180301|2017-12-13 11:30,13,157.04,157.06,156.97,157.04,905
20180301|2017-12-14 01:00,14,157.13,157.13,156.98,157.08,877
20180301|2017-12-14 01:30,14,157.08,157.18,157.06,157.13,1977
20180301|2017-12-14 02:00,14,157.13,157.17,157.04,157.08,3257
20180301|2017-12-14 02:30,14,157.07,157.07,156.98,157,4838
20180301|2017-12-14 03:00,14,157,157.01,156.89,156.91,5547
20180301|2017-12-14 03:30,14,156.91,156.93,156.8,156.84,5786
20180301|2017-12-14 04:00,14,156.85,156.97,156.82,156.94,3397
20180301|2017-12-14 04:30,14,156.94,157,156.93,156.98,3648
20180301|2017-12-14 05:00,14,156.98,156.98,156.93,156.98,2976
20180301|2017-12-14 05:30,14,156.99,157.06,156.98,157.03,1426
20180301|2017-12-14 06:00,14,157.03,157.12,156.99,157.11,2900
20180301|2017-12-14 06:30,14,157.11,157.13,157.04,157.11,2789
20180301|2017-12-14 07:00,14,157.11,157.14,157.05,157.1,2761
20180301|2017-12-14 07:30,14,157.09,157.11,156.86,157.04,7456
20180301|2017-12-14 08:00,14,157.05,157.09,156.93,156.97,4681
20180301|2017-12-14 08:30,14,156.97,156.97,156.86,156.94,4567
20180301|2017-12-14 09:00,14,156.93,157.04,156.93,157,3224
20180301|2017-12-14 09:30,14,157,157.15,156.97,157.15,4924
20180301|2017-12-14 10:00,14,157.15,157.17,157.1,157.13,5675
20180301|2017-12-14 10:30,14,157.13,157.2,157.13,157.18,2124
20180301|2017-12-14 11:00,14,157.19,157.3,157.19,157.28,574
20180301|2017-12-14 11:30,14,157.28,157.32,157.28,157.29,321
20180301|2017-12-15 01:00,15,157.37,157.37,157.26,157.27,1784
20180301|2017-12-15 01:30,15,157.27,157.4,157.24,157.39,1072
20180301|2017-12-15 02:00,15,157.38,157.62,157.38,157.55,7504
20180301|2017-12-15 02:30,15,157.54,157.56,157.42,157.44,4882
20180301|2017-12-15 03:00,15,157.44,157.48,157.35,157.36,4516
20180301|2017-12-15 03:30,15,157.36,157.48,157.35,157.44,4590
20180301|2017-12-15 04:00,15,157.44,157.5,157.43,157.48,1910
20180301|2017-12-15 04:30,15,157.48,157.48,157.35,157.36,4978
20180301|2017-12-15 05:00,15,157.36,157.38,157.3,157.37,4077
20180301|2017-12-15 05:30,15,157.37,157.37,157.26,157.3,3090
20180301|2017-12-15 06:00,15,157.29,157.4,157.28,157.4,2578
20180301|2017-12-15 06:30,15,157.4,157.45,157.39,157.42,2971
20180301|2017-12-15 07:00,15,157.43,157.44,157.37,157.4,3037
20180301|2017-12-15 07:30,15,157.4,157.45,157.37,157.4,3460
20180301|2017-12-15 08:00,15,157.4,157.4,157.3,157.33,2884
20180301|2017-12-15 08:30,15,157.32,157.4,157.32,157.35,3192
20180301|2017-12-15 09:00,15,157.35,157.44,157.33,157.4,3801
20180301|2017-12-15 09:30,15,157.39,157.43,157.38,157.42,2476
20180301|2017-12-15 10:00,15,157.41,157.41,157.35,157.38,2660
20180301|2017-12-15 10:30,15,157.39,157.42,157.36,157.39,1374
20180301|2017-12-15 11:00,15,157.38,157.4,157.36,157.38,380
20180301|2017-12-15 11:30,15,157.37,157.43,157.37,157.42,381
20180301|2017-12-18 01:00,18,157.46,157.48,157.39,157.41,1100
20180301|2017-12-18 01:30,18,157.41,157.43,157.27,157.28,1332
20180301|2017-12-18 02:00,18,157.28,157.31,157.19,157.27,4324
20180301|2017-12-18 02:30,18,157.28,157.38,157.28,157.37,3828
20180301|2017-12-18 03:00,18,157.37,157.44,157.33,157.43,2899
20180301|2017-12-18 03:30,18,157.43,157.46,157.41,157.44,3649
20180301|2017-12-18 04:00,18,157.44,157.52,157.41,157.51,3575
20180301|2017-12-18 04:30,18,157.51,157.56,157.48,157.49,4812
20180301|2017-12-18 05:00,18,157.49,157.49,157.43,157.47,3375
20180301|2017-12-18 05:30,18,157.47,157.5,157.43,157.48,2347
20180301|2017-12-18 06:00,18,157.47,157.51,157.42,157.5,2360
20180301|2017-12-18 06:30,18,157.51,157.53,157.48,157.52,3077
20180301|2017-12-18 07:00,18,157.51,157.6,157.51,157.58,3576
20180301|2017-12-18 07:30,18,157.59,157.59,157.5,157.52,3205
20180301|2017-12-18 08:00,18,157.52,157.57,157.47,157.56,2995
20180301|2017-12-18 08:30,18,157.56,157.58,157.5,157.52,4481
20180301|2017-12-18 09:00,18,157.52,157.55,157.37,157.39,2838
20180301|2017-12-18 09:30,18,157.38,157.42,157.36,157.42,4611
20180301|2017-12-18 10:00,18,157.42,157.43,157.38,157.4,2875
20180301|2017-12-18 10:30,18,157.4,157.42,157.37,157.4,1155
20180301|2017-12-18 11:00,18,157.4,157.41,157.39,157.39,258
20180301|2017-12-18 11:30,18,157.4,157.41,157.36,157.37,492
20180301|2017-12-19 01:00,19,157.33,157.35,157.27,157.27,822
20180301|2017-12-19 01:30,19,157.27,157.32,157.25,157.32,1226
20180301|2017-12-19 02:00,19,157.32,157.4,157.24,157.39,3694
20180301|2017-12-19 02:30,19,157.38,157.4,157.33,157.36,2604
20180301|2017-12-19 03:00,19,157.37,157.44,157.37,157.43,3441
20180301|2017-12-19 03:30,19,157.43,157.44,157.32,157.32,4011
20180301|2017-12-19 04:00,19,157.32,157.35,157.21,157.22,5001
20180301|2017-12-19 04:30,19,157.22,157.22,157.06,157.12,5779
20180301|2017-12-19 05:00,19,157.12,157.17,157.09,157.09,3208
20180301|2017-12-19 05:30,19,157.1,157.22,157.06,157.22,2319
20180301|2017-12-19 06:00,19,157.21,157.27,157.2,157.22,3814
20180301|2017-12-19 06:30,19,157.21,157.26,157.18,157.19,2981
20180301|2017-12-19 07:00,19,157.2,157.21,157.04,157.04,2815
20180301|2017-12-19 07:30,19,157.05,157.06,156.66,156.7,11258
20180301|2017-12-19 08:00,19,156.71,156.73,156.58,156.63,7541
20180301|2017-12-19 08:30,19,156.63,156.67,156.54,156.54,5626
20180301|2017-12-19 09:00,19,156.54,156.59,156.44,156.47,6550
20180301|2017-12-19 09:30,19,156.48,156.48,156.31,156.37,7237
20180301|2017-12-19 10:00,19,156.37,156.44,156.36,156.37,4364
20180301|2017-12-19 10:30,19,156.37,156.37,156.24,156.32,2797
20180301|2017-12-19 11:00,19,156.32,156.32,156.17,156.22,1175
20180301|2017-12-19 11:30,19,156.21,156.27,156.21,156.27,537
20180301|2017-12-19 12:00,19,156.3,156.3,156.3,156.3,1
20180301|2017-12-20 01:00,20,156.45,156.46,156.23,156.44,2434
20180301|2017-12-20 01:30,20,156.44,156.48,156.35,156.36,2997
20180301|2017-12-20 02:00,20,156.35,156.43,156.28,156.36,7902
20180301|2017-12-20 02:30,20,156.36,156.5,156.35,156.38,5574
20180301|2017-12-20 03:00,20,156.38,156.51,156.34,156.5,6450
20180301|2017-12-20 03:30,20,156.49,156.52,156.4,156.42,2418
20180301|2017-12-20 04:00,20,156.42,156.48,156.28,156.32,5272
20180301|2017-12-20 04:30,20,156.32,156.32,156.2,156.2,4891
20180301|2017-12-20 05:00,20,156.2,156.26,156.17,156.22,3541
20180301|2017-12-20 05:30,20,156.21,156.21,156.01,156.11,4050
20180301|2017-12-20 06:00,20,156.11,156.14,155.96,156.03,3527
20180301|2017-12-20 06:30,20,156.04,156.09,155.97,156.03,3754
20180301|2017-12-20 07:00,20,156.03,156.03,155.78,155.85,6598
20180301|2017-12-20 07:30,20,155.86,155.89,155.79,155.8,5374
20180301|2017-12-20 08:00,20,155.81,155.84,155.69,155.71,5584
20180301|2017-12-20 08:30,20,155.72,155.81,155.69,155.78,7125
20180301|2017-12-20 09:00,20,155.79,155.81,155.64,155.68,5181
20180301|2017-12-20 09:30,20,155.68,155.68,155.54,155.58,7784
20180301|2017-12-20 10:00,20,155.57,155.86,155.55,155.82,7388
20180301|2017-12-20 10:30,20,155.81,155.9,155.81,155.89,1925
20180301|2017-12-20 11:00,20,155.89,155.98,155.89,155.97,902
20180301|2017-12-20 11:30,20,155.96,155.99,155.81,155.81,755
20180301|2017-12-21 01:00,21,155.77,155.84,155.75,155.77,1618
20180301|2017-12-21 01:30,21,155.77,155.85,155.71,155.83,2997
20180301|2017-12-21 02:00,21,155.83,155.84,155.66,155.69,4549
20180301|2017-12-21 02:30,21,155.69,155.81,155.68,155.7,3819
20180301|2017-12-21 03:00,21,155.7,155.75,155.68,155.68,3021
20180301|2017-12-21 03:30,21,155.67,155.72,155.57,155.67,2741
20180301|2017-12-21 04:00,21,155.68,155.84,155.66,155.82,2904
20180301|2017-12-21 04:30,21,155.82,155.9,155.8,155.82,3521
20180301|2017-12-21 05:00,21,155.82,155.84,155.8,155.81,1243
20180301|2017-12-21 05:30,21,155.81,155.87,155.8,155.83,1636
20180301|2017-12-21 06:00,21,155.82,155.83,155.8,155.82,1082
20180301|2017-12-21 06:30,21,155.82,155.9,155.81,155.86,2497
20180301|2017-12-21 07:00,21,155.86,155.86,155.71,155.75,2406
20180301|2017-12-21 07:30,21,155.74,155.77,155.69,155.72,2436
20180301|2017-12-21 08:00,21,155.72,155.72,155.64,155.7,4259
20180301|2017-12-21 08:30,21,155.69,155.73,155.63,155.7,3864
20180301|2017-12-21 09:00,21,155.7,155.73,155.63,155.69,2970
20180301|2017-12-21 09:30,21,155.69,155.8,155.65,155.8,3309
20180301|2017-12-21 10:00,21,155.81,155.85,155.75,155.82,3992
20180301|2017-12-21 10:30,21,155.83,155.86,155.8,155.85,1045
20180301|2017-12-21 11:00,21,155.84,155.87,155.83,155.86,478
20180301|2017-12-21 11:30,21,155.85,155.85,155.82,155.85,182
20180301|2017-12-22 01:00,22,155.78,155.8,155.66,155.78,1631
20180301|2017-12-22 01:30,22,155.78,155.86,155.76,155.81,1002
20180301|2017-12-22 02:00,22,155.8,155.87,155.78,155.82,3139
20180301|2017-12-22 02:30,22,155.82,155.92,155.8,155.85,2289
20180301|2017-12-22 03:00,22,155.85,155.93,155.84,155.92,2086
20180301|2017-12-22 03:30,22,155.93,155.93,155.83,155.84,2085
20180301|2017-12-22 04:00,22,155.84,155.85,155.77,155.78,2059
20180301|2017-12-22 04:30,22,155.79,155.8,155.74,155.77,1700
20180301|2017-12-22 05:00,22,155.77,155.81,155.72,155.78,2098
20180301|2017-12-22 05:30,22,155.78,155.8,155.75,155.77,1797
20180301|2017-12-22 06:00,22,155.77,155.82,155.75,155.79,1519
20180301|2017-12-22 06:30,22,155.78,155.84,155.76,155.84,1209
20180301|2017-12-22 07:00,22,155.83,155.83,155.8,155.82,1777
20180301|2017-12-22 07:30,22,155.82,155.82,155.75,155.79,728
20180301|2017-12-22 08:00,22,155.79,155.88,155.78,155.88,1842
20180301|2017-12-22 08:30,22,155.88,155.89,155.85,155.85,1414
20180301|2017-12-22 09:00,22,155.84,155.85,155.8,155.83,1033
20180301|2017-12-22 09:30,22,155.82,155.85,155.81,155.81,605
20180301|2017-12-22 10:00,22,155.8,155.83,155.76,155.77,1117
20180301|2017-12-22 10:30,22,155.76,155.78,155.73,155.78,620
20180301|2017-12-22 11:00,22,155.78,155.79,155.76,155.76,111
20180301|2017-12-22 11:30,22,155.77,155.78,155.76,155.78,83
20180301|2017-12-27 01:00,27,155.63,155.91,155.63,155.89,1262
20180301|2017-12-27 01:30,27,155.89,155.92,155.86,155.9,1023
20180301|2017-12-27 02:00,27,155.89,155.97,155.89,155.91,2885
20180301|2017-12-27 02:30,27,155.92,156.01,155.88,156,1946
20180301|2017-12-27 03:00,27,156,156.01,155.88,155.88,1667
20180301|2017-12-27 03:30,27,155.88,155.88,155.79,155.83,1928
20180301|2017-12-27 04:00,27,155.84,155.84,155.74,155.77,1340
20180301|2017-12-27 04:30,27,155.76,155.77,155.69,155.69,3640
20180301|2017-12-27 05:00,27,155.69,155.74,155.65,155.67,1813
20180301|2017-12-27 05:30,27,155.67,155.73,155.67,155.72,933
20180301|2017-12-27 06:00,27,155.72,155.76,155.72,155.74,733
20180301|2017-12-27 06:30,27,155.74,155.79,155.74,155.76,1515
20180301|2017-12-27 07:00,27,155.76,155.83,155.75,155.83,3674
20180301|2017-12-27 07:30,27,155.83,155.88,155.83,155.86,3376
20180301|2017-12-27 08:00,27,155.86,155.87,155.81,155.85,2165
20180301|2017-12-27 08:30,27,155.85,155.96,155.84,155.95,3294
20180301|2017-12-27 09:00,27,155.95,156.07,155.94,156.04,2935
20180301|2017-12-27 09:30,27,156.05,156.1,156.01,156.08,2782
20180301|2017-12-27 10:00,27,156.09,156.16,156.07,156.08,3875
20180301|2017-12-27 10:30,27,156.09,156.1,156.05,156.05,1198
20180301|2017-12-27 11:00,27,156.06,156.08,156.05,156.08,551
20180301|2017-12-27 11:30,27,156.08,156.1,156.03,156.03,432
20180301|2017-12-28 01:00,28,155.98,156.06,155.98,156.01,672
20180301|2017-12-28 01:30,28,156.01,156.06,155.97,155.97,891
20180301|2017-12-28 02:00,28,155.98,155.98,155.79,155.79,2952
20180301|2017-12-28 02:30,28,155.79,155.83,155.68,155.69,3112
20180301|2017-12-28 03:00,28,155.68,155.73,155.64,155.72,2367
20180301|2017-12-28 03:30,28,155.72,155.72,155.52,155.64,5309
20180301|2017-12-28 04:00,28,155.64,155.72,155.62,155.69,2364
20180301|2017-12-28 04:30,28,155.68,155.71,155.63,155.7,1226
20180301|2017-12-28 05:00,28,155.7,155.76,155.69,155.71,1665
20180301|2017-12-28 05:30,28,155.71,155.89,155.71,155.88,1630
20180301|2017-12-28 06:00,28,155.88,155.95,155.82,155.95,2902
20180301|2017-12-28 06:30,28,155.94,155.94,155.85,155.89,1483
20180301|2017-12-28 07:00,28,155.88,155.9,155.81,155.82,1176
20180301|2017-12-28 07:30,28,155.83,155.85,155.77,155.77,3300
20180301|2017-12-28 08:00,28,155.77,155.77,155.68,155.7,2339
20180301|2017-12-28 08:30,28,155.7,155.72,155.63,155.64,1916
20180301|2017-12-28 09:00,28,155.65,155.66,155.57,155.6,2712
20180301|2017-12-28 09:30,28,155.59,155.62,155.57,155.6,1450
20180301|2017-12-28 10:00,28,155.6,155.6,155.41,155.45,3164
20180301|2017-12-28 10:30,28,155.46,155.5,155.45,155.48,3431
20180301|2017-12-28 11:00,28,155.47,155.47,155.42,155.42,377
20180301|2017-12-28 11:30,28,155.42,155.43,155.3,155.32,1097
20180301|2017-12-29 01:00,29,155.31,155.49,155.31,155.45,1762
20180301|2017-12-29 01:30,29,155.46,155.48,155.29,155.36,1676
20180301|2017-12-29 02:00,29,155.37,155.56,155.33,155.55,4277
20180301|2017-12-29 02:30,29,155.54,155.62,155.52,155.54,4668
20180301|2017-12-29 03:00,29,155.54,155.54,155.36,155.5,2133
20180301|2017-12-29 03:30,29,155.49,155.51,155.43,155.46,2277
20180301|2017-12-29 04:00,29,155.45,155.51,155.43,155.51,2886
20180301|2017-12-29 04:30,29,155.51,155.56,155.49,155.53,1538
20180301|2017-12-29 05:00,29,155.53,155.53,155.33,155.36,3336
20180301|2017-12-29 05:30,29,155.36,155.38,155.3,155.33,2379
20180301|2017-12-29 06:00,29,155.34,155.39,155.32,155.33,1742
20180301|2017-12-29 06:30,29,155.34,155.34,155.22,155.22,2651
20180301|2017-12-29 07:00,29,155.22,155.23,155.03,155.15,4002
20180301|2017-12-29 07:30,29,155.15,155.18,155.09,155.13,2273
20180301|2017-12-29 08:00,29,155.14,155.17,155.12,155.12,1740
20180301|2017-12-29 08:30,29,155.12,155.13,155.03,155.05,3339
20180301|2017-12-29 09:00,29,155.06,155.12,155.02,155.12,2788
20180301|2017-12-29 09:30,29,155.12,155.25,155.11,155.25,2410
20180301|2017-12-29 10:00,29,155.25,155.26,155.13,155.24,4792
20180301|2017-12-29 10:30,29,155.24,155.26,155.19,155.25,1338
20180301|2017-12-29 11:00,29,155.26,155.31,155.26,155.31,391
20180301|2017-12-29 11:30,29,155.3,155.34,155.3,155.32,255
20180301|2018-01-02 01:00,2,155.46,155.46,155.16,155.17,2560
20180301|2018-01-02 01:30,2,155.18,155.18,154.85,155.01,3904
20180301|2018-01-02 02:00,2,155.01,155.01,154.85,154.95,6723
20180301|2018-01-02 02:30,2,154.95,154.95,154.81,154.82,3876
20180301|2018-01-02 03:00,2,154.81,154.93,154.79,154.92,5343
20180301|2018-01-02 03:30,2,154.92,154.99,154.86,154.97,5482
20180301|2018-01-02 04:00,2,154.97,155.01,154.94,154.95,4491
20180301|2018-01-02 04:30,2,154.94,154.98,154.8,154.95,6971
20180301|2018-01-02 05:00,2,154.95,154.96,154.85,154.94,3197
20180301|2018-01-02 05:30,2,154.94,154.98,154.85,154.85,2278
20180301|2018-01-02 06:00,2,154.85,154.96,154.82,154.94,2741
20180301|2018-01-02 06:30,2,154.94,154.94,154.88,154.9,3098
20180301|2018-01-02 07:00,2,154.9,154.98,154.88,154.96,3491
20180301|2018-01-02 07:30,2,154.96,155.03,154.91,155.03,3925
20180301|2018-01-02 08:00,2,155.03,155.03,154.95,155,3620
20180301|2018-01-02 08:30,2,154.99,154.99,154.89,154.9,4077
20180301|2018-01-02 09:00,2,154.9,154.9,154.78,154.86,5005
20180301|2018-01-02 09:30,2,154.86,154.87,154.81,154.83,4852
20180301|2018-01-02 10:00,2,154.83,154.84,154.74,154.78,5240
20180301|2018-01-02 10:30,2,154.77,154.78,154.71,154.73,1335
20180301|2018-01-02 11:00,2,154.73,154.75,154.71,154.71,498
20180301|2018-01-02 11:30,2,154.72,154.74,154.69,154.7,458
20180301|2018-01-03 01:00,3,154.78,154.82,154.72,154.78,1444
20180301|2018-01-03 01:30,3,154.79,154.84,154.74,154.8,1820
20180301|2018-01-03 02:00,3,154.8,154.93,154.72,154.92,4118
20180301|2018-01-03 02:30,3,154.92,154.96,154.89,154.94,4356
20180301|2018-01-03 03:00,3,154.93,154.99,154.86,154.95,7264
20180301|2018-01-03 03:30,3,154.96,155.02,154.93,154.99,7021
20180301|2018-01-03 04:00,3,154.99,155.1,154.98,155.05,5996
20180301|2018-01-03 04:30,3,155.05,155.18,155,155.16,7567
20180301|2018-01-03 05:00,3,155.15,155.35,155.14,155.24,11123
20180301|2018-01-03 05:30,3,155.24,155.27,155.18,155.24,4488
20180301|2018-01-03 06:00,3,155.23,155.34,155.22,155.29,2925
20180301|2018-01-03 06:30,3,155.28,155.32,155.24,155.25,2649
20180301|2018-01-03 07:00,3,155.24,155.26,155.19,155.21,3725
20180301|2018-01-03 07:30,3,155.21,155.24,155.07,155.13,5333
20180301|2018-01-03 08:00,3,155.12,155.17,155.09,155.13,6725
20180301|2018-01-03 08:30,3,155.13,155.18,155.09,155.12,5658
20180301|2018-01-03 09:00,3,155.11,155.12,154.95,154.97,10830
20180301|2018-01-03 09:30,3,154.96,155.05,154.86,155.03,8757
20180301|2018-01-03 10:00,3,155.03,155.13,155,155.07,5974
20180301|2018-01-03 10:30,3,155.07,155.12,155.04,155.11,1598
20180301|2018-01-03 11:00,3,155.11,155.14,155.09,155.13,927
20180301|2018-01-03 11:30,3,155.13,155.13,155.09,155.11,437
20180301|2018-01-04 01:00,4,154.95,155,154.92,154.98,2928
20180301|2018-01-04 01:30,4,154.98,154.99,154.89,154.92,3349
20180301|2018-01-04 02:00,4,154.92,155.01,154.91,154.92,8589
20180301|2018-01-04 02:30,4,154.91,155.02,154.9,154.99,5195
20180301|2018-01-04 03:00,4,154.99,155.14,154.98,155.09,7084
20180301|2018-01-04 03:30,4,155.09,155.14,154.96,154.97,22840
20180301|2018-01-04 04:00,4,154.97,155.06,154.91,154.97,11544
20180301|2018-01-04 04:30,4,154.98,155.11,154.98,155.08,6484
20180301|2018-01-04 05:00,4,155.08,155.12,155.04,155.07,4552
20180301|2018-01-04 05:30,4,155.08,155.1,155.03,155.04,3934
20180301|2018-01-04 06:00,4,155.04,155.05,155,155.01,4332
20180301|2018-01-04 06:30,4,155.01,155.06,155,155.06,4342
20180301|2018-01-04 07:00,4,155.06,155.09,154.92,154.95,5403
20180301|2018-01-04 07:30,4,154.95,155.04,154.9,155.02,6984
20180301|2018-01-04 08:00,4,155.01,155.21,155,155.19,4846
20180301|2018-01-04 08:30,4,155.19,155.3,155.16,155.22,6407
20180301|2018-01-04 09:00,4,155.22,155.23,155.08,155.2,5706
20180301|2018-01-04 09:30,4,155.2,155.24,155.18,155.24,4578
20180301|2018-01-04 10:00,4,155.24,155.29,155.21,155.29,4946
20180301|2018-01-04 10:30,4,155.29,155.3,155.26,155.28,2055
20180301|2018-01-04 11:00,4,155.28,155.3,155.26,155.28,620
20180301|2018-01-04 11:30,4,155.28,155.3,155.26,155.29,504
20180301|2018-01-05 01:00,5,155.27,155.27,155.17,155.19,1165
20180301|2018-01-05 01:30,5,155.19,155.21,155.16,155.19,886
20180301|2018-01-05 02:00,5,155.18,155.24,155.11,155.18,4641
20180301|2018-01-05 02:30,5,155.18,155.26,155.14,155.25,3518
20180301|2018-01-05 03:00,5,155.25,155.34,155.24,155.3,3426
20180301|2018-01-05 03:30,5,155.31,155.38,155.3,155.31,3778
20180301|2018-01-05 04:00,5,155.31,155.37,155.28,155.28,5205
20180301|2018-01-05 04:30,5,155.28,155.32,155.21,155.22,3675
20180301|2018-01-05 05:00,5,155.22,155.31,155.21,155.29,2508
20180301|2018-01-05 05:30,5,155.3,155.31,155.23,155.28,2356
20180301|2018-01-05 06:00,5,155.28,155.37,155.27,155.37,4455
20180301|2018-01-05 06:30,5,155.37,155.39,155.35,155.36,2718
20180301|2018-01-05 07:00,5,155.36,155.37,155.29,155.3,3478
20180301|2018-01-05 07:30,5,155.29,155.45,155.29,155.34,7986
20180301|2018-01-05 08:00,5,155.34,155.41,155.29,155.33,6847
20180301|2018-01-05 08:30,5,155.33,155.35,155.3,155.31,4049
20180301|2018-01-05 09:00,5,155.31,155.39,155.29,155.3,5622
20180301|2018-01-05 09:30,5,155.29,155.29,155.15,155.15,6268
20180301|2018-01-05 10:00,5,155.15,155.23,155.15,155.2,2824
20180301|2018-01-05 10:30,5,155.2,155.22,155.17,155.21,1170
20180301|2018-01-05 11:00,5,155.2,155.21,155.19,155.2,470
20180301|2018-01-05 11:30,5,155.19,155.2,155.16,155.16,239
20180301|2018-01-08 01:00,8,155.21,155.27,155.14,155.17,862
20180301|2018-01-08 01:30,8,155.17,155.19,155.05,155.07,838
20180301|2018-01-08 02:00,8,155.07,155.13,154.97,155.12,2653
20180301|2018-01-08 02:30,8,155.12,155.3,155.12,155.26,3358
20180301|2018-01-08 03:00,8,155.27,155.33,155.25,155.32,2618
20180301|2018-01-08 03:30,8,155.32,155.37,155.32,155.35,2631
20180301|2018-01-08 04:00,8,155.35,155.39,155.3,155.33,3808
20180301|2018-01-08 04:30,8,155.33,155.38,155.3,155.33,2179
20180301|2018-01-08 05:00,8,155.33,155.45,155.33,155.43,2427
20180301|2018-01-08 05:30,8,155.43,155.52,155.4,155.5,2721
20180301|2018-01-08 06:00,8,155.5,155.59,155.5,155.57,4763
20180301|2018-01-08 06:30,8,155.56,155.6,155.51,155.51,2381
20180301|2018-01-08 07:00,8,155.51,155.56,155.48,155.54,2349
20180301|2018-01-08 07:30,8,155.55,155.64,155.51,155.55,3603
20180301|2018-01-08 08:00,8,155.55,155.58,155.54,155.56,1894
20180301|2018-01-08 08:30,8,155.56,155.57,155.47,155.48,4465
20180301|2018-01-08 09:00,8,155.48,155.48,155.42,155.43,4576
20180301|2018-01-08 09:30,8,155.44,155.5,155.44,155.47,2399
20180301|2018-01-08 10:00,8,155.48,155.49,155.39,155.43,6698
20180301|2018-01-08 10:30,8,155.43,155.43,155.32,155.32,2497
20180301|2018-01-08 11:00,8,155.33,155.35,155.3,155.33,480
20180301|2018-01-08 11:30,8,155.33,155.35,155.32,155.32,199
20180301|2018-01-09 01:00,9,155.22,155.25,155.16,155.22,1691
20180301|2018-01-09 01:30,9,155.22,155.3,155.2,155.26,1044
20180301|2018-01-09 02:00,9,155.26,155.32,155.24,155.25,4030
20180301|2018-01-09 02:30,9,155.25,155.32,155.21,155.28,6150
20180301|2018-01-09 03:00,9,155.27,155.35,155.24,155.34,5373
20180301|2018-01-09 03:30,9,155.34,155.39,155.33,155.35,5072
20180301|2018-01-09 04:00,9,155.35,155.4,155.33,155.36,4217
20180301|2018-01-09 04:30,9,155.36,155.44,155.34,155.41,4110
20180301|2018-01-09 05:00,9,155.4,155.47,155.38,155.43,4490
20180301|2018-01-09 05:30,9,155.42,155.52,155.42,155.51,2799
20180301|2018-01-09 06:00,9,155.5,155.63,155.49,155.62,3032
20180301|2018-01-09 06:30,9,155.61,155.69,155.6,155.63,4381
20180301|2018-01-09 07:00,9,155.63,155.63,155.55,155.56,3930
20180301|2018-01-09 07:30,9,155.56,155.57,155.49,155.55,3629
20180301|2018-01-09 08:00,9,155.54,155.54,155.46,155.48,3526
20180301|2018-01-09 08:30,9,155.48,155.48,155.29,155.33,7453
20180301|2018-01-09 09:00,9,155.33,155.34,155.02,155.13,12362
20180301|2018-01-09 09:30,9,155.14,155.21,155.11,155.12,4221
20180301|2018-01-09 10:00,9,155.12,155.12,154.94,155.02,7251
20180301|2018-01-09 10:30,9,155.01,155.06,154.92,154.93,2276
20180301|2018-01-09 11:00,9,154.94,154.99,154.91,154.97,805
20180301|2018-01-09 11:30,9,154.97,155,154.96,155,132
20180301|2018-01-10 01:00,10,154.8,154.83,154.66,154.83,3319
20180301|2018-01-10 01:30,10,154.83,154.91,154.78,154.9,3299
20180301|2018-01-10 02:00,10,154.9,154.91,154.82,154.86,4535
20180301|2018-01-10 02:30,10,154.86,154.93,154.85,154.9,4926
20180301|2018-01-10 03:00,10,154.9,155.03,154.88,155.03,5893
20180301|2018-01-10 03:30,10,155.03,155.05,154.99,155.03,4821
20180301|2018-01-10 04:00,10,155.03,155.12,154.84,154.91,8458
20180301|2018-01-10 04:30,10,154.91,154.93,154.79,154.92,9339
20180301|2018-01-10 05:00,10,154.92,155.1,154.92,155.07,6492
20180301|2018-01-10 05:30,10,155.07,155.08,154.89,154.94,4221
20180301|2018-01-10 06:00,10,154.94,155.09,154.93,155.08,2761
20180301|2018-01-10 06:30,10,155.07,155.08,154.98,155.01,3041
20180301|2018-01-10 07:00,10,155,155.06,154.97,154.97,4048
20180301|2018-01-10 07:30,10,154.98,154.98,154.84,154.9,7366
20180301|2018-01-10 08:00,10,154.91,154.91,154.81,154.86,5266
20180301|2018-01-10 08:30,10,154.86,154.96,154.81,154.91,6159
20180301|2018-01-10 09:00,10,154.91,155.02,154.9,155,7768
20180301|2018-01-10 09:30,10,155,155.02,154.83,154.83,5218
20180301|2018-01-10 10:00,10,154.83,154.95,154.83,154.93,7768
20180301|2018-01-10 10:30,10,154.93,154.97,154.91,154.97,1741
20180301|2018-01-10 11:00,10,154.97,154.97,154.91,154.92,746
20180301|2018-01-10 11:30,10,154.92,154.96,154.92,154.93,369
20180301|2018-01-11 01:00,11,155.19,155.23,155.12,155.2,2221
20180301|2018-01-11 01:30,11,155.21,155.27,155.12,155.24,2097
20180301|2018-01-11 02:00,11,155.24,155.31,155.18,155.29,4881
20180301|2018-01-11 02:30,11,155.29,155.37,155.26,155.31,4491
20180301|2018-01-11 03:00,11,155.3,155.31,155.23,155.26,2815
20180301|2018-01-11 03:30,11,155.27,155.35,155.27,155.28,4951
20180301|2018-01-11 04:00,11,155.28,155.35,155.24,155.27,3458
20180301|2018-01-11 04:30,11,155.28,155.34,155.23,155.23,3085
20180301|2018-01-11 05:00,11,155.24,155.28,155.22,155.22,1995
20180301|2018-01-11 05:30,11,155.22,155.29,155.2,155.26,3422
20180301|2018-01-11 06:00,11,155.26,155.26,155.22,155.22,2668
20180301|2018-01-11 06:30,11,155.22,155.22,154.61,154.61,18832
20180301|2018-01-11 07:00,11,154.61,154.72,154.53,154.61,12291
20180301|2018-01-11 07:30,11,154.61,154.7,154.39,154.41,12547
20180301|2018-01-11 08:00,11,154.41,154.52,154.37,154.49,9172
20180301|2018-01-11 08:30,11,154.48,154.5,154.16,154.22,9013
20180301|2018-01-11 09:00,11,154.23,154.3,154.19,154.23,6701
20180301|2018-01-11 09:30,11,154.23,154.27,154.13,154.19,8292
20180301|2018-01-11 10:00,11,154.18,154.2,154.11,154.2,5939
20180301|2018-01-11 10:30,11,154.2,154.33,154.18,154.32,2845
20180301|2018-01-11 11:00,11,154.32,154.32,154.24,154.25,718
20180301|2018-01-11 11:30,11,154.26,154.27,154.21,154.27,806
20180301|2018-01-12 01:00,12,154.29,154.31,154.1,154.16,3528
20180301|2018-01-12 01:30,12,154.16,154.32,154.1,154.27,4525
20180301|2018-01-12 02:00,12,154.26,154.36,154.23,154.27,5949
20180301|2018-01-12 02:30,12,154.27,154.52,154.21,154.48,8940
20180301|2018-01-12 03:00,12,154.47,154.53,154.31,154.48,10816
20180301|2018-01-12 03:30,12,154.48,154.56,154.44,154.44,4393
20180301|2018-01-12 04:00,12,154.43,154.51,154.4,154.42,4201
20180301|2018-01-12 04:30,12,154.43,154.47,154.38,154.44,4975
20180301|2018-01-12 05:00,12,154.45,154.5,154.37,154.37,3470
20180301|2018-01-12 05:30,12,154.37,154.42,154.34,154.42,1787
20180301|2018-01-12 06:00,12,154.41,154.44,154.39,154.42,2969
20180301|2018-01-12 06:30,12,154.41,154.42,154.38,154.42,2117
20180301|2018-01-12 07:00,12,154.41,154.43,154.28,154.35,2982
20180301|2018-01-12 07:30,12,154.34,154.34,154.09,154.26,13905
20180301|2018-01-12 08:00,12,154.26,154.31,154.17,154.28,4396
20180301|2018-01-12 08:30,12,154.28,154.34,154.24,154.27,5477
20180301|2018-01-12 09:00,12,154.26,154.34,154.22,154.29,4684
20180301|2018-01-12 09:30,12,154.29,154.42,154.28,154.31,3993
20180301|2018-01-12 10:00,12,154.32,154.32,154.24,154.27,3402
20180301|2018-01-12 10:30,12,154.27,154.54,154.26,154.43,2976
20180301|2018-01-12 11:00,12,154.43,154.52,154.42,154.5,311
20180301|2018-01-12 11:30,12,154.49,154.51,154.44,154.46,196
20180301|2018-01-15 01:00,15,154.53,154.53,154.32,154.35,1010
20180301|2018-01-15 01:30,15,154.35,154.46,154.35,154.45,886
20180301|2018-01-15 02:00,15,154.45,154.53,154.4,154.52,2626
20180301|2018-01-15 02:30,15,154.51,154.63,154.47,154.49,5145
20180301|2018-01-15 03:00,15,154.48,154.55,154.41,154.53,4771
20180301|2018-01-15 03:30,15,154.52,154.55,154.46,154.48,3554
20180301|2018-01-15 04:00,15,154.48,154.51,154.43,154.43,3438
20180301|2018-01-15 04:30,15,154.43,154.51,154.42,154.48,2726
20180301|2018-01-15 05:00,15,154.48,154.51,154.47,154.5,1760
20180301|2018-01-15 05:30,15,154.5,154.55,154.5,154.53,1782
20180301|2018-01-15 06:00,15,154.52,154.53,154.47,154.49,1781
20180301|2018-01-15 06:30,15,154.48,154.53,154.45,154.45,1143
20180301|2018-01-15 07:00,15,154.45,154.46,154.42,154.43,1263
20180301|2018-01-15 07:30,15,154.43,154.44,154.41,154.43,1029
20180301|2018-01-15 08:00,15,154.43,154.43,154.33,154.36,3992
20180301|2018-01-15 08:30,15,154.36,154.44,154.33,154.4,3989
20180301|2018-01-15 09:00,15,154.4,154.41,154.36,154.4,2045
20180301|2018-01-15 09:30,15,154.4,154.44,154.4,154.44,1878
20180301|2018-01-15 10:00,15,154.44,154.45,154.23,154.33,5333
20180301|2018-01-15 10:30,15,154.33,154.33,154.28,154.32,975
20180301|2018-01-15 11:00,15,154.31,154.31,154.29,154.29,103
20180301|2018-01-15 11:30,15,154.31,154.32,154.29,154.29,126
20180301|2018-01-16 01:00,16,154.36,154.5,154.35,154.48,1109
20180301|2018-01-16 01:30,16,154.47,154.55,154.41,154.55,1725
20180301|2018-01-16 02:00,16,154.54,154.64,154.53,154.6,6648
20180301|2018-01-16 02:30,16,154.59,154.71,154.54,154.64,3953
20180301|2018-01-16 03:00,16,154.64,154.64,154.58,154.58,2938
20180301|2018-01-16 03:30,16,154.58,154.73,154.58,154.7,3287
20180301|2018-01-16 04:00,16,154.71,154.82,154.7,154.81,6512
20180301|2018-01-16 04:30,16,154.81,154.88,154.75,154.79,8937
20180301|2018-01-16 05:00,16,154.79,154.81,154.69,154.75,5993
20180301|2018-01-16 05:30,16,154.75,154.79,154.72,154.78,2540
20180301|2018-01-16 06:00,16,154.77,154.77,154.71,154.75,3678
20180301|2018-01-16 06:30,16,154.75,154.76,154.68,154.69,2753
20180301|2018-01-16 07:00,16,154.69,154.79,154.67,154.78,3213
20180301|2018-01-16 07:30,16,154.79,154.84,154.74,154.81,3453
20180301|2018-01-16 08:00,16,154.81,154.97,154.81,154.92,6068
20180301|2018-01-16 08:30,16,154.92,154.97,154.8,154.86,7265
20180301|2018-01-16 09:00,16,154.85,154.89,154.79,154.82,5305
20180301|2018-01-16 09:30,16,154.82,154.89,154.78,154.79,10764
20180301|2018-01-16 10:00,16,154.79,154.8,154.63,154.63,7781
20180301|2018-01-16 10:30,16,154.62,154.69,154.62,154.66,2576
20180301|2018-01-16 11:00,16,154.65,154.68,154.58,154.59,1059
20180301|2018-01-16 11:30,16,154.59,154.62,154.59,154.61,182
20180301|2018-01-17 01:00,17,154.72,154.72,154.6,154.63,1755
20180301|2018-01-17 01:30,17,154.63,154.78,154.62,154.71,2854
20180301|2018-01-17 02:00,17,154.7,154.78,154.64,154.72,5005
20180301|2018-01-17 02:30,17,154.72,154.77,154.67,154.71,3780
20180301|2018-01-17 03:00,17,154.7,154.73,154.63,154.73,3920
20180301|2018-01-17 03:30,17,154.72,154.81,154.7,154.8,6202
20180301|2018-01-17 04:00,17,154.8,154.8,154.66,154.67,2344
20180301|2018-01-17 04:30,17,154.66,154.81,154.65,154.81,6524
20180301|2018-01-17 05:00,17,154.82,154.83,154.75,154.77,2519
20180301|2018-01-17 05:30,17,154.77,154.8,154.72,154.77,2239
20180301|2018-01-17 06:00,17,154.78,154.78,154.69,154.73,2372
20180301|2018-01-17 06:30,17,154.73,154.78,154.73,154.77,2458
20180301|2018-01-17 07:00,17,154.78,154.78,154.7,154.74,2459
20180301|2018-01-17 07:30,17,154.74,154.74,154.67,154.69,4458
20180301|2018-01-17 08:00,17,154.68,154.68,154.58,154.65,5808
20180301|2018-01-17 08:30,17,154.65,154.72,154.65,154.7,3434
20180301|2018-01-17 09:00,17,154.7,154.77,154.64,154.76,3424
20180301|2018-01-17 09:30,17,154.75,154.8,154.73,154.75,2348
20180301|2018-01-17 10:00,17,154.75,154.75,154.65,154.67,3680
20180301|2018-01-17 10:30,17,154.66,154.67,154.58,154.61,1356
20180301|2018-01-17 11:00,17,154.62,154.68,154.62,154.68,284
20180301|2018-01-17 11:30,17,154.67,154.68,154.65,154.67,364
20180301|2018-01-18 01:00,18,154.51,154.51,154.38,154.42,1717
20180301|2018-01-18 01:30,18,154.43,154.47,154.4,154.45,1591
20180301|2018-01-18 02:00,18,154.45,154.55,154.43,154.43,5171
20180301|2018-01-18 02:30,18,154.42,154.45,154.33,154.43,4376
20180301|2018-01-18 03:00,18,154.42,154.5,154.4,154.42,4598
20180301|2018-01-18 03:30,18,154.41,154.42,154.23,154.24,9766
20180301|2018-01-18 04:00,18,154.23,154.28,154.15,154.25,8792
20180301|2018-01-18 04:30,18,154.26,154.34,154.24,154.33,7777
20180301|2018-01-18 05:00,18,154.32,154.45,154.31,154.42,8270
20180301|2018-01-18 05:30,18,154.42,154.46,154.38,154.45,4636
20180301|2018-01-18 06:00,18,154.45,154.52,154.44,154.5,4356
20180301|2018-01-18 06:30,18,154.5,154.51,154.45,154.49,2440
20180301|2018-01-18 07:00,18,154.48,154.58,154.44,154.53,5302
20180301|2018-01-18 07:30,18,154.53,154.54,154.39,154.5,5850
20180301|2018-01-18 08:00,18,154.5,154.58,154.48,154.54,6624
20180301|2018-01-18 08:30,18,154.55,154.63,154.52,154.52,6117
20180301|2018-01-18 09:00,18,154.53,154.62,154.53,154.56,5535
20180301|2018-01-18 09:30,18,154.55,154.55,154.46,154.51,2458
20180301|2018-01-18 10:00,18,154.52,154.58,154.47,154.57,3964
20180301|2018-01-18 10:30,18,154.57,154.58,154.49,154.52,1768
20180301|2018-01-18 11:00,18,154.51,154.53,154.49,154.51,266
20180301|2018-01-18 11:30,18,154.51,154.53,154.48,154.48,310
20180301|2018-01-19 01:00,19,154.37,154.38,154.29,154.34,1504
20180301|2018-01-19 01:30,19,154.35,154.36,154.27,154.3,1527
20180301|2018-01-19 02:00,19,154.3,154.4,154.28,154.33,3012
20180301|2018-01-19 02:30,19,154.33,154.5,154.29,154.48,4845
20180301|2018-01-19 03:00,19,154.48,154.54,154.44,154.51,4884
20180301|2018-01-19 03:30,19,154.52,154.52,154.41,154.45,3377
20180301|2018-01-19 04:00,19,154.46,154.52,154.43,154.51,3960
20180301|2018-01-19 04:30,19,154.51,154.52,154.42,154.43,4227
20180301|2018-01-19 05:00,19,154.43,154.52,154.41,154.49,1637
20180301|2018-01-19 05:30,19,154.48,154.51,154.4,154.4,2010
20180301|2018-01-19 06:00,19,154.4,154.41,154.37,154.4,2158
20180301|2018-01-19 06:30,19,154.4,154.46,154.38,154.43,2422
20180301|2018-01-19 07:00,19,154.42,154.53,154.4,154.52,3664
20180301|2018-01-19 07:30,19,154.52,154.76,154.49,154.71,7306
20180301|2018-01-19 08:00,19,154.7,154.73,154.58,154.58,5824
20180301|2018-01-19 08:30,19,154.58,154.6,154.47,154.49,5733
20180301|2018-01-19 09:00,19,154.5,154.63,154.48,154.61,3842
20180301|2018-01-19 09:30,19,154.62,154.64,154.51,154.58,3574
20180301|2018-01-19 10:00,19,154.57,154.63,154.53,154.62,4020
20180301|2018-01-19 10:30,19,154.63,154.63,154.58,154.6,1305
20180301|2018-01-19 11:00,19,154.6,154.63,154.57,154.57,500
20180301|2018-01-19 11:30,19,154.58,154.59,154.56,154.59,308
20180301|2018-01-22 01:00,22,154.43,154.63,154.43,154.58,1582
20180301|2018-01-22 01:30,22,154.59,154.65,154.56,154.63,833
20180301|2018-01-22 02:00,22,154.64,154.7,154.48,154.5,4046
20180301|2018-01-22 02:30,22,154.49,154.56,154.45,154.5,2306
20180301|2018-01-22 03:00,22,154.5,154.54,154.45,154.49,3276
20180301|2018-01-22 03:30,22,154.49,154.5,154.32,154.37,5635
20180301|2018-01-22 04:00,22,154.36,154.37,154.26,154.26,4079
20180301|2018-01-22 04:30,22,154.27,154.37,154.25,154.37,3623
20180301|2018-01-22 05:00,22,154.37,154.39,154.27,154.39,3737
20180301|2018-01-22 05:30,22,154.39,154.42,154.34,154.35,1791
20180301|2018-01-22 06:00,22,154.35,154.36,154.32,154.35,2007
20180301|2018-01-22 06:30,22,154.35,154.37,154.33,154.35,2001
20180301|2018-01-22 07:00,22,154.34,154.4,154.29,154.37,3027
20180301|2018-01-22 07:30,22,154.37,154.41,154.35,154.4,2534
20180301|2018-01-22 08:00,22,154.4,154.45,154.38,154.4,3169
20180301|2018-01-22 08:30,22,154.4,154.41,154.36,154.37,2481
20180301|2018-01-22 09:00,22,154.37,154.43,154.36,154.43,3269
20180301|2018-01-22 09:30,22,154.42,154.53,154.41,154.51,3702
20180301|2018-01-22 10:00,22,154.51,154.66,154.51,154.64,5153
20180301|2018-01-22 10:30,22,154.63,154.66,154.59,154.6,1568
20180301|2018-01-22 11:00,22,154.59,154.6,154.54,154.56,473
20180301|2018-01-22 11:30,22,154.56,154.56,154.49,154.49,341
20180301|2018-01-23 01:00,23,154.53,154.64,154.51,154.63,1831
20180301|2018-01-23 01:30,23,154.63,154.8,154.63,154.75,3100
20180301|2018-01-23 02:00,23,154.75,154.86,154.74,154.85,4627
20180301|2018-01-23 02:30,23,154.85,154.98,154.85,154.95,6670
20180301|2018-01-23 03:00,23,154.96,155.02,154.89,154.92,4744
20180301|2018-01-23 03:30,23,154.92,154.94,154.84,154.85,5046
20180301|2018-01-23 04:00,23,154.85,154.9,154.77,154.77,4992
20180301|2018-01-23 04:30,23,154.78,154.8,154.69,154.7,5069
20180301|2018-01-23 05:00,23,154.7,154.79,154.7,154.77,3304
20180301|2018-01-23 05:30,23,154.77,154.78,154.73,154.77,2225
20180301|2018-01-23 06:00,23,154.77,154.77,154.67,154.67,3233
20180301|2018-01-23 06:30,23,154.68,154.73,154.65,154.72,2533
20180301|2018-01-23 07:00,23,154.71,154.75,154.66,154.68,3808
20180301|2018-01-23 07:30,23,154.68,154.81,154.66,154.8,4048
20180301|2018-01-23 08:00,23,154.79,154.81,154.7,154.71,3695
20180301|2018-01-23 08:30,23,154.71,154.74,154.64,154.73,7967
20180301|2018-01-23 09:00,23,154.72,154.79,154.67,154.73,7527
20180301|2018-01-23 09:30,23,154.73,154.73,154.68,154.7,2765
20180301|2018-01-23 10:00,23,154.69,154.69,154.59,154.6,4619
20180301|2018-01-23 10:30,23,154.6,154.67,154.6,154.64,1584
20180301|2018-01-23 11:00,23,154.63,154.64,154.56,154.58,1183
20180301|2018-01-23 11:30,23,154.57,154.58,154.56,154.58,367
20180301|2018-01-24 01:00,24,154.66,154.68,154.51,154.51,956
20180301|2018-01-24 01:30,24,154.51,154.6,154.47,154.48,2916
20180301|2018-01-24 02:00,24,154.48,154.53,154.42,154.51,2830
20180301|2018-01-24 02:30,24,154.52,154.61,154.48,154.56,4446
20180301|2018-01-24 03:00,24,154.56,154.56,154.45,154.46,3221
20180301|2018-01-24 03:30,24,154.47,154.47,154.34,154.41,6108
20180301|2018-01-24 04:00,24,154.41,154.42,154.34,154.4,4205
20180301|2018-01-24 04:30,24,154.39,154.49,154.39,154.46,3156
20180301|2018-01-24 05:00,24,154.46,154.48,154.42,154.46,2499
20180301|2018-01-24 05:30,24,154.47,154.51,154.37,154.38,2772
20180301|2018-01-24 06:00,24,154.37,154.39,154.27,154.32,3124
20180301|2018-01-24 06:30,24,154.32,154.36,154.18,154.21,5945
20180301|2018-01-24 07:00,24,154.21,154.26,154.17,154.26,7733
20180301|2018-01-24 07:30,24,154.26,154.3,154.17,154.25,7886
20180301|2018-01-24 08:00,24,154.25,154.32,154.24,154.31,4776
20180301|2018-01-24 08:30,24,154.31,154.32,154.24,154.25,4578
20180301|2018-01-24 09:00,24,154.24,154.29,154.2,154.24,7044
20180301|2018-01-24 09:30,24,154.23,154.35,154.22,154.34,5900
20180301|2018-01-24 10:00,24,154.33,154.38,154.27,154.36,7315
20180301|2018-01-24 10:30,24,154.37,154.48,154.37,154.42,5207
20180301|2018-01-24 11:00,24,154.42,154.45,154.38,154.43,319
20180301|2018-01-24 11:30,24,154.43,154.5,154.43,154.5,674
20180301|2018-01-25 01:00,25,154.51,154.67,154.51,154.61,2423
20180301|2018-01-25 01:30,25,154.62,154.68,154.59,154.63,2905
20180301|2018-01-25 02:00,25,154.63,154.65,154.55,154.6,3679
20180301|2018-01-25 02:30,25,154.6,154.6,154.53,154.58,3758
20180301|2018-01-25 03:00,25,154.59,154.63,154.52,154.53,4282
20180301|2018-01-25 03:30,25,154.53,154.53,154.47,154.47,4399
20180301|2018-01-25 04:00,25,154.47,154.5,154.44,154.47,3943
20180301|2018-01-25 04:30,25,154.46,154.46,154.35,154.38,4660
20180301|2018-01-25 05:00,25,154.38,154.53,154.37,154.53,3720
20180301|2018-01-25 05:30,25,154.52,154.53,154.46,154.47,2135
20180301|2018-01-25 06:00,25,154.47,154.58,154.47,154.57,3016
20180301|2018-01-25 06:30,25,154.56,154.67,154.52,154.67,3735
20180301|2018-01-25 07:00,25,154.66,154.73,154.63,154.67,3104
20180301|2018-01-25 07:30,25,154.67,154.75,154.01,154.06,20977
20180301|2018-01-25 08:00,25,154.06,154.06,153.72,153.88,21869
20180301|2018-01-25 08:30,25,153.88,153.99,153.63,153.66,17221
20180301|2018-01-25 09:00,25,153.65,153.92,153.65,153.82,11074
20180301|2018-01-25 09:30,25,153.81,153.94,153.79,153.93,4989
20180301|2018-01-25 10:00,25,153.93,154.1,153.92,154.06,8902
20180301|2018-01-25 10:30,25,154.07,154.09,154.04,154.09,1756
20180301|2018-01-25 11:00,25,154.07,154.18,154.07,154.14,852
20180301|2018-01-25 11:30,25,154.13,154.15,154.04,154.05,501
20180301|2018-01-26 01:00,26,154.2,154.23,154.11,154.18,2324
20180301|2018-01-26 01:30,26,154.18,154.22,154.03,154.16,2837
20180301|2018-01-26 02:00,26,154.16,154.21,154.11,154.21,5446
20180301|2018-01-26 02:30,26,154.2,154.35,154.17,154.29,8266
20180301|2018-01-26 03:00,26,154.29,154.39,154.19,154.2,7426
20180301|2018-01-26 03:30,26,154.2,154.27,154.14,154.25,5407
20180301|2018-01-26 04:00,26,154.25,154.29,154.11,154.14,5628
20180301|2018-01-26 04:30,26,154.14,154.15,153.91,153.96,6167
20180301|2018-01-26 05:00,26,153.96,154.07,153.95,153.99,6162
20180301|2018-01-26 05:30,26,153.98,154.01,153.85,153.93,4858
20180301|2018-01-26 06:00,26,153.93,153.93,153.83,153.92,5414
20180301|2018-01-26 06:30,26,153.91,153.93,153.73,153.78,6450
20180301|2018-01-26 07:00,26,153.77,153.94,153.77,153.8,6065
20180301|2018-01-26 07:30,26,153.8,153.99,153.8,153.91,7194
20180301|2018-01-26 08:00,26,153.9,153.95,153.81,153.93,5359
20180301|2018-01-26 08:30,26,153.93,153.96,153.83,153.87,4764
20180301|2018-01-26 09:00,26,153.87,153.91,153.81,153.83,3584
20180301|2018-01-26 09:30,26,153.82,153.85,153.73,153.78,4536
20180301|2018-01-26 10:00,26,153.77,153.79,153.69,153.79,6705
20180301|2018-01-26 10:30,26,153.79,153.81,153.71,153.73,1529
20180301|2018-01-26 11:00,26,153.73,153.76,153.72,153.72,375
20180301|2018-01-26 11:30,26,153.72,153.73,153.68,153.7,734
20180301|2018-01-29 01:00,29,153.57,153.57,153.37,153.42,3410
20180301|2018-01-29 01:30,29,153.41,153.57,153.41,153.56,3001
20180301|2018-01-29 02:00,29,153.56,153.65,153.44,153.46,3791
20180301|2018-01-29 02:30,29,153.46,153.51,153.39,153.41,8847
20180301|2018-01-29 03:00,29,153.41,153.47,153.38,153.44,8664
20180301|2018-01-29 03:30,29,153.44,153.44,153.22,153.22,5534
20180301|2018-01-29 04:00,29,153.22,153.3,153.19,153.21,5617
20180301|2018-01-29 04:30,29,153.21,153.31,153.02,153.11,6774
20180301|2018-01-29 05:00,29,153.1,153.17,153.05,153.06,7017
20180301|2018-01-29 05:30,29,153.06,153.26,153.04,153.23,5705
20180301|2018-01-29 06:00,29,153.24,153.25,153.09,153.11,2923
20180301|2018-01-29 06:30,29,153.1,153.17,153.02,153.06,4698
20180301|2018-01-29 07:00,29,153.06,153.08,152.9,152.98,6282
20180301|2018-01-29 07:30,29,152.98,153.05,152.95,153.01,6980
20180301|2018-01-29 08:00,29,153.01,153.06,152.97,153.04,5076
20180301|2018-01-29 08:30,29,153.04,153.08,152.94,152.99,6835
20180301|2018-01-29 09:00,29,152.99,153.02,152.86,152.89,5575
20180301|2018-01-29 09:30,29,152.9,152.95,152.77,152.91,9278
20180301|2018-01-29 10:00,29,152.9,153.1,152.76,152.97,9367
20180301|2018-01-29 10:30,29,152.98,153.01,152.86,152.93,2519
20180301|2018-01-29 11:00,29,152.93,153.05,152.93,153,1225
20180301|2018-01-29 11:30,29,153,153.03,152.95,152.95,529
20180301|2018-01-30 01:00,30,152.7,153.03,152.7,153.02,2755
20180301|2018-01-30 01:30,30,153.02,153.02,152.9,152.95,2604
20180301|2018-01-30 02:00,30,152.96,153.19,152.94,153.13,9250
20180301|2018-01-30 02:30,30,153.13,153.24,153.04,153.04,6040
20180301|2018-01-30 03:00,30,153.04,153.27,152.98,153.13,10965
20180301|2018-01-30 03:30,30,153.13,153.16,153.03,153.04,7019
20180301|2018-01-30 04:00,30,153.04,153.11,152.97,153.05,6910
20180301|2018-01-30 04:30,30,153.05,153.17,153.05,153.1,5533
20180301|2018-01-30 05:00,30,153.11,153.15,153.08,153.12,2221
20180301|2018-01-30 05:30,30,153.12,153.12,152.92,152.93,3304
20180301|2018-01-30 06:00,30,152.93,153.02,152.92,152.94,2718
20180301|2018-01-30 06:30,30,152.94,153.02,152.92,153,3840
20180301|2018-01-30 07:00,30,153,153.14,152.91,152.96,6287
20180301|2018-01-30 07:30,30,152.97,153.1,152.97,153.07,5123
20180301|2018-01-30 08:00,30,153.06,153.07,152.98,152.99,5789
20180301|2018-01-30 08:30,30,152.98,152.99,152.87,152.9,6658
20180301|2018-01-30 09:00,30,152.9,153.09,152.89,153.04,5837
20180301|2018-01-30 09:30,30,153.04,153.09,152.99,152.99,5176
20180301|2018-01-30 10:00,30,152.99,153.04,152.96,153.02,5735
20180301|2018-01-30 10:30,30,153.03,153.09,153.01,153.03,2302
20180301|2018-01-30 11:00,30,153.03,153.06,153.03,153.05,676
20180301|2018-01-30 11:30,30,153.05,153.09,153.04,153.08,448
20180301|2018-01-31 01:00,31,153.1,153.15,153.03,153.12,2337
20180301|2018-01-31 01:30,31,153.13,153.22,153.06,153.21,3830
20180301|2018-01-31 02:00,31,153.21,153.32,153.17,153.27,8359
20180301|2018-01-31 02:30,31,153.27,153.3,153.2,153.22,5752
20180301|2018-01-31 03:00,31,153.22,153.27,153.17,153.23,4343
20180301|2018-01-31 03:30,31,153.23,153.24,153.18,153.2,3984
20180301|2018-01-31 04:00,31,153.2,153.23,153.12,153.2,4402
20180301|2018-01-31 04:30,31,153.21,153.21,153.12,153.15,4057
20180301|2018-01-31 05:00,31,153.15,153.19,153.13,153.15,4609
20180301|2018-01-31 05:30,31,153.15,153.19,153.12,153.13,3636
20180301|2018-01-31 06:00,31,153.13,153.19,153.1,153.19,2452
20180301|2018-01-31 06:30,31,153.19,153.19,153.09,153.1,3656
20180301|2018-01-31 07:00,31,153.1,153.16,153.03,153.08,4684
20180301|2018-01-31 07:30,31,153.07,153.2,153.04,153.17,7418
20180301|2018-01-31 08:00,31,153.17,153.34,153.16,153.28,10893
20180301|2018-01-31 08:30,31,153.28,153.29,153.09,153.14,7731
20180301|2018-01-31 09:00,31,153.14,153.17,152.94,153,8170
20180301|2018-01-31 09:30,31,152.99,153.03,152.84,152.84,10608
20180301|2018-01-31 10:00,31,152.85,153,152.84,152.93,16083
20180301|2018-01-31 10:30,31,152.93,152.96,152.9,152.9,4249
20180301|2018-01-31 11:00,31,152.91,152.95,152.88,152.89,2176
20180301|2018-01-31 11:30,31,152.89,152.97,152.89,152.95,680
20180301|2018-01-31 12:00,31,152.89,152.89,152.89,152.89,2
20180301|2018-02-01 01:00,1,152.75,152.93,152.72,152.81,4556
20180301|2018-02-01 01:30,1,152.81,152.84,152.59,152.61,6542
20180301|2018-02-01 02:00,1,152.61,152.69,152.5,152.67,11918
20180301|2018-02-01 02:30,1,152.67,152.71,152.6,152.65,8836
20180301|2018-02-01 03:00,1,152.64,152.77,152.62,152.73,13541
20180301|2018-02-01 03:30,1,152.73,152.75,152.53,152.56,31443
20180301|2018-02-01 04:00,1,152.56,152.64,152.43,152.62,14572
20180301|2018-02-01 04:30,1,152.62,152.67,152.6,152.63,7757
20180301|2018-02-01 05:00,1,152.63,152.69,152.53,152.55,6444
20180301|2018-02-01 05:30,1,152.55,152.63,152.49,152.61,4095
20180301|2018-02-01 06:00,1,152.61,152.66,152.57,152.61,4131
20180301|2018-02-01 06:30,1,152.61,152.68,152.58,152.65,3701
20180301|2018-02-01 07:00,1,152.65,152.75,152.58,152.74,7145
20180301|2018-02-01 07:30,1,152.74,152.79,152.68,152.74,7249
20180301|2018-02-01 08:00,1,152.74,152.91,152.73,152.87,7012
20180301|2018-02-01 08:30,1,152.87,152.91,152.78,152.82,6260
20180301|2018-02-01 09:00,1,152.8,153.01,152.73,152.96,11688
20180301|2018-02-01 09:30,1,152.97,153.04,152.9,152.9,6283
20180301|2018-02-01 10:00,1,152.89,152.93,152.81,152.82,7520
20180301|2018-02-01 10:30,1,152.82,152.83,152.77,152.77,5211
20180301|2018-02-01 11:00,1,152.78,152.78,152.69,152.73,818
20180301|2018-02-01 11:30,1,152.73,152.73,152.67,152.67,323
20180301|2018-02-02 01:00,2,152.52,152.67,152.48,152.67,2488
20180301|2018-02-02 01:30,2,152.68,152.72,152.62,152.68,1545
20180301|2018-02-02 02:00,2,152.69,152.69,152.47,152.49,6084
20180301|2018-02-02 02:30,2,152.49,152.57,152.44,152.44,4428
20180301|2018-02-02 03:00,2,152.44,152.57,152.4,152.5,8205
20180301|2018-02-02 03:30,2,152.5,152.56,152.39,152.5,6635
20180301|2018-02-02 04:00,2,152.51,152.57,152.4,152.47,5012
20180301|2018-02-02 04:30,2,152.47,152.59,152.45,152.56,5692
20180301|2018-02-02 05:00,2,152.56,152.57,152.45,152.45,4355
20180301|2018-02-02 05:30,2,152.45,152.63,152.45,152.57,5833
20180301|2018-02-02 06:00,2,152.57,152.59,152.52,152.57,3155
20180301|2018-02-02 06:30,2,152.56,152.59,152.53,152.56,3010
20180301|2018-02-02 07:00,2,152.56,152.62,152.54,152.57,4458
20180301|2018-02-02 07:30,2,152.58,152.58,152.14,152.41,14328
20180301|2018-02-02 08:00,2,152.42,152.46,152.33,152.44,6957
20180301|2018-02-02 08:30,2,152.44,152.52,152.38,152.42,6636
20180301|2018-02-02 09:00,2,152.42,152.44,152.31,152.4,8609
20180301|2018-02-02 09:30,2,152.39,152.44,152.34,152.39,5031
20180301|2018-02-02 10:00,2,152.39,152.43,152.27,152.33,5376
20180301|2018-02-02 10:30,2,152.33,152.34,152.16,152.2,2919
20180301|2018-02-02 11:00,2,152.19,152.38,152.19,152.38,1235
20180301|2018-02-02 11:30,2,152.38,152.38,152.33,152.35,492
20180301|2018-02-05 01:00,5,152,152.26,152,152.23,2416
20180301|2018-02-05 01:30,5,152.23,152.31,152.16,152.31,2357
20180301|2018-02-05 02:00,5,152.3,152.35,152.21,152.31,5499
20180301|2018-02-05 02:30,5,152.31,152.48,152.28,152.46,7784
20180301|2018-02-05 03:00,5,152.46,152.6,152.43,152.46,7671
20180301|2018-02-05 03:30,5,152.46,152.65,152.45,152.54,6086
20180301|2018-02-05 04:00,5,152.53,152.66,152.51,152.53,3832
20180301|2018-02-05 04:30,5,152.52,152.55,152.49,152.51,4068
20180301|2018-02-05 05:00,5,152.51,152.55,152.44,152.49,3426
20180301|2018-02-05 05:30,5,152.48,152.56,152.45,152.54,3381
20180301|2018-02-05 06:00,5,152.54,152.7,152.48,152.68,4841
20180301|2018-02-05 06:30,5,152.68,152.74,152.62,152.72,5073
20180301|2018-02-05 07:00,5,152.72,152.75,152.63,152.64,4433
20180301|2018-02-05 07:30,5,152.64,152.75,152.63,152.71,3239
20180301|2018-02-05 08:00,5,152.72,152.76,152.69,152.69,4007
20180301|2018-02-05 08:30,5,152.7,152.74,152.59,152.61,8001
20180301|2018-02-05 09:00,5,152.6,152.6,152.41,152.43,8125
20180301|2018-02-05 09:30,5,152.44,152.46,152.38,152.44,5161
20180301|2018-02-05 10:00,5,152.43,152.47,152.36,152.42,6553
20180301|2018-02-05 10:30,5,152.42,152.54,152.41,152.48,3324
20180301|2018-02-05 11:00,5,152.48,152.63,152.48,152.62,1250
20180301|2018-02-05 11:30,5,152.61,152.63,152.59,152.61,784
20180301|2018-02-06 01:00,6,153.2,153.29,152.78,152.83,7004
20180301|2018-02-06 01:30,6,152.84,152.96,152.7,152.93,5348
20180301|2018-02-06 02:00,6,152.94,152.96,152.68,152.9,10111
20180301|2018-02-06 02:30,6,152.89,152.94,152.78,152.82,10122
20180301|2018-02-06 03:00,6,152.81,153.04,152.81,153.03,7915
20180301|2018-02-06 03:30,6,153.03,153.14,153.02,153.09,7773
20180301|2018-02-06 04:00,6,153.08,153.28,153.08,153.24,7480
20180301|2018-02-06 04:30,6,153.24,153.25,153.1,153.12,6688
20180301|2018-02-06 05:00,6,153.13,153.27,153.11,153.27,4709
20180301|2018-02-06 05:30,6,153.27,153.39,153.21,153.33,4816
20180301|2018-02-06 06:00,6,153.33,153.41,153.23,153.29,5039
20180301|2018-02-06 06:30,6,153.29,153.31,153.13,153.14,5413
20180301|2018-02-06 07:00,6,153.13,153.15,153.04,153.12,5879
20180301|2018-02-06 07:30,6,153.12,153.17,152.96,152.98,6293
20180301|2018-02-06 08:00,6,152.97,153.06,152.91,152.99,8349
20180301|2018-02-06 08:30,6,152.98,153.03,152.79,152.86,9136
20180301|2018-02-06 09:00,6,152.85,153.02,152.83,153,9262
20180301|2018-02-06 09:30,6,153,153.08,152.93,152.95,9727
20180301|2018-02-06 10:00,6,152.95,153.07,152.92,152.98,5796
20180301|2018-02-06 10:30,6,152.98,153.01,152.92,153,1908
20180301|2018-02-06 11:00,6,152.99,153,152.93,152.93,1112
20180301|2018-02-06 11:30,6,152.93,152.94,152.9,152.9,334
20180301|2018-02-07 01:00,7,152.88,152.94,152.81,152.92,1467
20180301|2018-02-07 01:30,7,152.91,152.93,152.8,152.82,1399
20180301|2018-02-07 02:00,7,152.82,153.06,152.82,153,5828
20180301|2018-02-07 02:30,7,153,153.14,152.93,153.14,6587
20180301|2018-02-07 03:00,7,153.13,153.29,153.11,153.23,9127
20180301|2018-02-07 03:30,7,153.23,153.31,153.17,153.27,5021
20180301|2018-02-07 04:00,7,153.27,153.28,153.17,153.25,4634
20180301|2018-02-07 04:30,7,153.25,153.26,153.19,153.21,3854
20180301|2018-02-07 05:00,7,153.22,153.26,153.13,153.15,3457
20180301|2018-02-07 05:30,7,153.15,153.15,152.98,153.08,7826
20180301|2018-02-07 06:00,7,153.07,153.15,152.94,152.95,7931
20180301|2018-02-07 06:30,7,152.94,152.96,152.77,152.85,8300
20180301|2018-02-07 07:00,7,152.84,152.92,152.78,152.91,5425
20180301|2018-02-07 07:30,7,152.91,152.98,152.83,152.89,7439
20180301|2018-02-07 08:00,7,152.89,152.95,152.85,152.92,3680
20180301|2018-02-07 08:30,7,152.93,152.98,152.87,152.87,6466
20180301|2018-02-07 09:00,7,152.87,152.91,152.78,152.89,6071
20180301|2018-02-07 09:30,7,152.89,152.95,152.79,152.81,8736
20180301|2018-02-07 10:00,7,152.81,152.85,152.71,152.76,7660
20180301|2018-02-07 10:30,7,152.75,152.78,152.62,152.66,3256
20180301|2018-02-07 11:00,7,152.66,152.71,152.66,152.7,330
20180301|2018-02-07 11:30,7,152.7,152.73,152.64,152.69,469
20180301|2018-02-08 01:00,8,152.52,152.6,152.41,152.59,2959
20180301|2018-02-08 01:30,8,152.58,152.75,152.58,152.74,3692
20180301|2018-02-08 02:00,8,152.73,152.77,152.62,152.63,5089
20180301|2018-02-08 02:30,8,152.64,152.71,152.58,152.71,4554
20180301|2018-02-08 03:00,8,152.71,152.8,152.65,152.68,7567
20180301|2018-02-08 03:30,8,152.67,152.72,152.58,152.68,9518
20180301|2018-02-08 04:00,8,152.67,152.82,152.65,152.78,8666
20180301|2018-02-08 04:30,8,152.79,152.86,152.76,152.82,4903
20180301|2018-02-08 05:00,8,152.81,152.9,152.79,152.8,6025
20180301|2018-02-08 05:30,8,152.79,152.8,152.7,152.76,6515
20180301|2018-02-08 06:00,8,152.76,152.76,152.53,152.65,8488
20180301|2018-02-08 06:30,8,152.65,152.67,152.47,152.51,7609
20180301|2018-02-08 07:00,8,152.52,152.58,152.48,152.55,5597
20180301|2018-02-08 07:30,8,152.55,152.57,152.31,152.35,7420
20180301|2018-02-08 08:00,8,152.36,152.4,152.12,152.15,10192
20180301|2018-02-08 08:30,8,152.15,152.21,151.99,152.06,8880
20180301|2018-02-08 09:00,8,152.06,152.18,152.02,152.17,10471
20180301|2018-02-08 09:30,8,152.17,152.36,152.12,152.26,9831
20180301|2018-02-08 10:00,8,152.26,152.58,152.21,152.54,7649
20180301|2018-02-08 10:30,8,152.54,152.59,152.46,152.51,2886
20180301|2018-02-08 11:00,8,152.51,152.72,152.51,152.65,2100
20180301|2018-02-08 11:30,8,152.63,152.72,152.58,152.69,1028
20180301|2018-02-09 01:00,9,152.62,152.62,152.39,152.44,2700
20180301|2018-02-09 01:30,9,152.43,152.58,152.43,152.5,4774
20180301|2018-02-09 02:00,9,152.52,152.56,152.42,152.52,4588
20180301|2018-02-09 02:30,9,152.52,152.56,152.43,152.56,7037
20180301|2018-02-09 03:00,9,152.56,152.64,152.49,152.6,7480
20180301|2018-02-09 03:30,9,152.6,152.82,152.6,152.76,7476
20180301|2018-02-09 04:00,9,152.76,152.78,152.62,152.64,4991
20180301|2018-02-09 04:30,9,152.64,152.64,152.52,152.55,6456
20180301|2018-02-09 05:00,9,152.55,152.63,152.49,152.61,4966
20180301|2018-02-09 05:30,9,152.61,152.74,152.6,152.74,7024
20180301|2018-02-09 06:00,9,152.73,152.78,152.68,152.76,4849
20180301|2018-02-09 06:30,9,152.76,152.89,152.72,152.84,6793
20180301|2018-02-09 07:00,9,152.83,152.91,152.73,152.74,5092
20180301|2018-02-09 07:30,9,152.74,152.8,152.65,152.72,5025
20180301|2018-02-09 08:00,9,152.72,152.72,152.55,152.61,4592
20180301|2018-02-09 08:30,9,152.61,152.68,152.51,152.61,6641
20180301|2018-02-09 09:00,9,152.6,152.68,152.57,152.67,4009
20180301|2018-02-09 09:30,9,152.66,152.83,152.64,152.78,4899
20180301|2018-02-09 10:00,9,152.79,152.8,152.6,152.67,5560
20180301|2018-02-09 10:30,9,152.66,152.68,152.56,152.67,2433
20180301|2018-02-09 11:00,9,152.69,152.8,152.65,152.77,1149
20180301|2018-02-09 11:30,9,152.78,152.89,152.75,152.78,779
20180301|2018-02-12 01:00,12,152.24,152.4,152.24,152.32,2498
20180301|2018-02-12 01:30,12,152.31,152.48,152.28,152.48,1766
20180301|2018-02-12 02:00,12,152.48,152.53,152.39,152.42,2792
20180301|2018-02-12 02:30,12,152.43,152.52,152.37,152.38,4352
20180301|2018-02-12 03:00,12,152.37,152.41,152.21,152.26,4846
20180301|2018-02-12 03:30,12,152.26,152.31,152.21,152.3,4098
20180301|2018-02-12 04:00,12,152.3,152.44,152.3,152.43,2772
20180301|2018-02-12 04:30,12,152.42,152.47,152.38,152.45,2708
20180301|2018-02-12 05:00,12,152.44,152.46,152.4,152.43,1952
20180301|2018-02-12 05:30,12,152.43,152.55,152.41,152.51,2492
20180301|2018-02-12 06:00,12,152.5,152.52,152.42,152.46,3809
20180301|2018-02-12 06:30,12,152.47,152.48,152.41,152.47,1895
20180301|2018-02-12 07:00,12,152.46,152.55,152.45,152.53,3745
20180301|2018-02-12 07:30,12,152.53,152.63,152.49,152.61,2748
20180301|2018-02-12 08:00,12,152.61,152.67,152.56,152.64,3694
20180301|2018-02-12 08:30,12,152.65,152.65,152.5,152.57,6166
20180301|2018-02-12 09:00,12,152.57,152.76,152.56,152.72,5043
20180301|2018-02-12 09:30,12,152.73,152.78,152.63,152.64,3900
20180301|2018-02-12 10:00,12,152.65,152.66,152.53,152.55,3991
20180301|2018-02-12 10:30,12,152.56,152.58,152.5,152.53,1785
20180301|2018-02-12 11:00,12,152.53,152.59,152.52,152.54,621
20180301|2018-02-12 11:30,12,152.54,152.56,152.48,152.51,324
20180301|2018-02-13 01:00,13,152.66,152.66,152.56,152.6,896
20180301|2018-02-13 01:30,13,152.61,152.76,152.61,152.72,1872
20180301|2018-02-13 02:00,13,152.72,152.81,152.68,152.79,2831
20180301|2018-02-13 02:30,13,152.79,152.91,152.78,152.87,4702
20180301|2018-02-13 03:00,13,152.87,152.97,152.81,152.95,4067
20180301|2018-02-13 03:30,13,152.94,152.94,152.73,152.74,5730
20180301|2018-02-13 04:00,13,152.74,152.83,152.72,152.81,6229
20180301|2018-02-13 04:30,13,152.81,152.84,152.77,152.82,3784
20180301|2018-02-13 05:00,13,152.82,152.86,152.77,152.77,3349
20180301|2018-02-13 05:30,13,152.77,152.79,152.71,152.73,4558
20180301|2018-02-13 06:00,13,152.73,152.79,152.71,152.76,3105
20180301|2018-02-13 06:30,13,152.76,152.81,152.75,152.79,2885
20180301|2018-02-13 07:00,13,152.79,152.8,152.67,152.71,5443
20180301|2018-02-13 07:30,13,152.71,152.72,152.66,152.7,3411
20180301|2018-02-13 08:00,13,152.69,152.75,152.62,152.63,3840
20180301|2018-02-13 08:30,13,152.62,152.68,152.59,152.62,4816
20180301|2018-02-13 09:00,13,152.62,152.62,152.54,152.59,5478
20180301|2018-02-13 09:30,13,152.59,152.65,152.56,152.64,4879
20180301|2018-02-13 10:00,13,152.65,152.65,152.52,152.55,3550
20180301|2018-02-13 10:30,13,152.56,152.58,152.5,152.52,1386
20180301|2018-02-13 11:00,13,152.53,152.63,152.53,152.63,462
20180301|2018-02-13 11:30,13,152.62,152.66,152.6,152.65,304
20180301|2018-02-14 01:00,14,152.73,152.88,152.67,152.86,2273
20180301|2018-02-14 01:30,14,152.86,152.86,152.74,152.8,1715
20180301|2018-02-14 02:00,14,152.8,152.89,152.77,152.87,3149
20180301|2018-02-14 02:30,14,152.88,152.91,152.81,152.83,4199
20180301|2018-02-14 03:00,14,152.82,152.85,152.76,152.82,3028
20180301|2018-02-14 03:30,14,152.82,152.86,152.71,152.84,5274
20180301|2018-02-14 04:00,14,152.83,152.86,152.77,152.79,4819
20180301|2018-02-14 04:30,14,152.79,152.85,152.75,152.75,3961
20180301|2018-02-14 05:00,14,152.75,152.77,152.71,152.76,3058
20180301|2018-02-14 05:30,14,152.76,152.83,152.73,152.82,2294
20180301|2018-02-14 06:00,14,152.81,152.85,152.8,152.84,1408
20180301|2018-02-14 06:30,14,152.84,152.88,152.8,152.86,2793
20180301|2018-02-14 07:00,14,152.86,152.99,152.83,152.96,4826
20180301|2018-02-14 07:30,14,152.93,152.93,152.26,152.51,15359
20180301|2018-02-14 08:00,14,152.51,152.68,152.48,152.55,6178
20180301|2018-02-14 08:30,14,152.55,152.55,152.41,152.44,4745
20180301|2018-02-14 09:00,14,152.43,152.64,152.43,152.63,5659
20180301|2018-02-14 09:30,14,152.62,152.71,152.52,152.56,5780
20180301|2018-02-14 10:00,14,152.56,152.65,152.55,152.56,4377
20180301|2018-02-14 10:30,14,152.56,152.59,152.48,152.54,1657
20180301|2018-02-14 11:00,14,152.54,152.54,152.47,152.5,624
20180301|2018-02-14 11:30,14,152.49,152.52,152.42,152.43,648
20180301|2018-02-15 01:00,15,152.33,152.38,152.21,152.29,2147
20180301|2018-02-15 01:30,15,152.29,152.34,152.24,152.32,3040
20180301|2018-02-15 02:00,15,152.31,152.39,152.22,152.23,5508
20180301|2018-02-15 02:30,15,152.23,152.29,152.2,152.26,5315
20180301|2018-02-15 03:00,15,152.26,152.27,152.16,152.2,7080
20180301|2018-02-15 03:30,15,152.2,152.3,152.17,152.23,8713
20180301|2018-02-15 04:00,15,152.23,152.28,152.16,152.19,6855
20180301|2018-02-15 04:30,15,152.2,152.22,152.09,152.14,9365
20180301|2018-02-15 05:00,15,152.15,152.17,152.11,152.15,7111
20180301|2018-02-15 05:30,15,152.15,152.21,152.14,152.14,4429
20180301|2018-02-15 06:00,15,152.14,152.15,152.06,152.06,3904
20180301|2018-02-15 06:30,15,152.06,152.15,152.03,152.11,3828
20180301|2018-02-15 07:00,15,152.11,152.23,152.11,152.18,3026
20180301|2018-02-15 07:30,15,152.18,152.27,152.15,152.26,3495
20180301|2018-02-15 08:00,15,152.26,152.32,152.22,152.29,4739
20180301|2018-02-15 08:30,15,152.29,152.39,152.28,152.37,5743
20180301|2018-02-15 09:00,15,152.37,152.45,152.35,152.44,5914
20180301|2018-02-15 09:30,15,152.45,152.53,152.44,152.53,4439
20180301|2018-02-15 10:00,15,152.53,152.54,152.4,152.41,4585
20180301|2018-02-15 10:30,15,152.41,152.46,152.38,152.4,2024
20180301|2018-02-15 11:00,15,152.4,152.43,152.26,152.27,1748
20180301|2018-02-15 11:30,15,152.28,152.35,152.28,152.34,300
20180301|2018-02-16 01:00,16,152.31,152.31,152.25,152.28,970
20180301|2018-02-16 01:30,16,152.29,152.41,152.29,152.41,2764
20180301|2018-02-16 02:00,16,152.41,152.52,152.38,152.48,3807
20180301|2018-02-16 02:30,16,152.49,152.62,152.45,152.6,6858
20180301|2018-02-16 03:00,16,152.6,152.61,152.54,152.6,3621
20180301|2018-02-16 03:30,16,152.61,152.68,152.57,152.6,7966
20180301|2018-02-16 04:00,16,152.6,152.65,152.57,152.62,2762
20180301|2018-02-16 04:30,16,152.62,152.71,152.61,152.7,3887
20180301|2018-02-16 05:00,16,152.7,152.72,152.66,152.66,2355
20180301|2018-02-16 05:30,16,152.67,152.69,152.61,152.61,1615
20180301|2018-02-16 06:00,16,152.62,152.74,152.62,152.7,2225
20180301|2018-02-16 06:30,16,152.7,152.76,152.69,152.76,3146
20180301|2018-02-16 07:00,16,152.75,152.81,152.73,152.79,3327
20180301|2018-02-16 07:30,16,152.79,152.91,152.74,152.89,4233
20180301|2018-02-16 08:00,16,152.9,153,152.89,152.99,4235
20180301|2018-02-16 08:30,16,152.98,153.02,152.88,153.01,4157
20180301|2018-02-16 09:00,16,153,153.03,152.9,152.95,8856
20180301|2018-02-16 09:30,16,152.96,153.12,152.95,153.11,3679
20180301|2018-02-16 10:00,16,153.11,153.18,152.99,153.18,4733
20180301|2018-02-16 10:30,16,153.18,153.19,153.1,153.11,2250
20180301|2018-02-16 11:00,16,153.12,153.12,153.05,153.06,618
20180301|2018-02-16 11:30,16,153.07,153.1,153,153.09,643
20180301|2018-02-19 01:00,19,152.9,152.97,152.88,152.97,1097
20180301|2018-02-19 01:30,19,152.98,152.98,152.89,152.91,882
20180301|2018-02-19 02:00,19,152.91,152.91,152.85,152.87,1823
20180301|2018-02-19 02:30,19,152.87,152.91,152.73,152.75,3976
20180301|2018-02-19 03:00,19,152.75,152.75,152.7,152.71,2445
20180301|2018-02-19 03:30,19,152.72,152.73,152.67,152.68,3545
20180301|2018-02-19 04:00,19,152.68,152.7,152.63,152.69,2373
20180301|2018-02-19 04:30,19,152.69,152.74,152.61,152.61,2233
20180301|2018-02-19 05:00,19,152.61,152.67,152.59,152.65,2284
20180301|2018-02-19 05:30,19,152.64,152.69,152.62,152.66,1937
20180301|2018-02-19 06:00,19,152.65,152.67,152.5,152.56,2822
20180301|2018-02-19 06:30,19,152.56,152.62,152.54,152.59,1815
20180301|2018-02-19 07:00,19,152.59,152.59,152.47,152.56,4143
20180301|2018-02-19 07:30,19,152.55,152.56,152.49,152.53,1990
20180301|2018-02-19 08:00,19,152.52,152.54,152.5,152.54,1371
20180301|2018-02-19 08:30,19,152.53,152.57,152.52,152.54,2109
20180301|2018-02-19 09:00,19,152.54,152.55,152.53,152.53,2082
20180301|2018-02-19 09:30,19,152.53,152.6,152.51,152.59,2240
20180301|2018-02-19 10:00,19,152.59,152.62,152.55,152.61,2095
20180301|2018-02-19 10:30,19,152.62,152.63,152.6,152.62,813
20180301|2018-02-19 11:00,19,152.61,152.63,152.57,152.58,283
20180301|2018-02-19 11:30,19,152.58,152.58,152.53,152.55,344
20180301|2018-02-20 01:00,20,152.44,152.51,152.4,152.4,1637
20180301|2018-02-20 01:30,20,152.4,152.42,152.29,152.31,2823
20180301|2018-02-20 02:00,20,152.32,152.37,152.24,152.33,3908
20180301|2018-02-20 02:30,20,152.33,152.43,152.33,152.41,2794
20180301|2018-02-20 03:00,20,152.41,152.48,152.4,152.43,2486
20180301|2018-02-20 03:30,20,152.42,152.52,152.38,152.49,4282
20180301|2018-02-20 04:00,20,152.48,152.61,152.47,152.58,3821
20180301|2018-02-20 04:30,20,152.59,152.64,152.57,152.58,2835
20180301|2018-02-20 05:00,20,152.58,152.64,152.56,152.59,3272
20180301|2018-02-20 05:30,20,152.59,152.61,152.48,152.51,3341
20180301|2018-02-20 06:00,20,152.51,152.54,152.47,152.47,1776
20180301|2018-02-20 06:30,20,152.47,152.54,152.46,152.53,1797
20180301|2018-02-20 07:00,20,152.54,152.65,152.53,152.64,3716
20180301|2018-02-20 07:30,20,152.64,152.68,152.6,152.62,6360
20180301|2018-02-20 08:00,20,152.62,152.82,152.62,152.77,5283
20180301|2018-02-20 08:30,20,152.77,152.8,152.69,152.7,5057
20180301|2018-02-20 09:00,20,152.71,152.72,152.6,152.61,7250
20180301|2018-02-20 09:30,20,152.62,152.64,152.55,152.59,4733
20180301|2018-02-20 10:00,20,152.6,152.62,152.48,152.5,6131
20180301|2018-02-20 10:30,20,152.5,152.51,152.46,152.48,1468
20180301|2018-02-20 11:00,20,152.48,152.52,152.47,152.51,658
20180301|2018-02-20 11:30,20,152.51,152.52,152.5,152.51,810
20180301|2018-02-21 01:00,21,152.59,152.73,152.57,152.71,1727
20180301|2018-02-21 01:30,21,152.71,152.71,152.62,152.66,1581
20180301|2018-02-21 02:00,21,152.65,152.89,152.65,152.88,4586
20180301|2018-02-21 02:30,21,152.89,153,152.88,152.94,4552
20180301|2018-02-21 03:00,21,152.95,153.03,152.9,152.92,4187
20180301|2018-02-21 03:30,21,152.92,152.99,152.9,152.96,4123
20180301|2018-02-21 04:00,21,152.96,153,152.89,152.89,3752
20180301|2018-02-21 04:30,21,152.9,152.94,152.88,152.91,2885
20180301|2018-02-21 05:00,21,152.9,152.95,152.88,152.91,3886
20180301|2018-02-21 05:30,21,152.91,152.91,152.88,152.89,1020
20180301|2018-02-21 06:00,21,152.89,152.91,152.86,152.87,2467
20180301|2018-02-21 06:30,21,152.88,152.91,152.83,152.84,3145
20180301|2018-02-21 07:00,21,152.84,152.9,152.83,152.87,2788
20180301|2018-02-21 07:30,21,152.87,152.89,152.81,152.85,1951
20180301|2018-02-21 08:00,21,152.84,152.9,152.75,152.76,6848
20180301|2018-02-21 08:30,21,152.76,152.78,152.71,152.78,4130
20180301|2018-02-21 09:00,21,152.78,152.79,152.66,152.72,4263
20180301|2018-02-21 09:30,21,152.72,152.72,152.67,152.68,4343
20180301|2018-02-21 10:00,21,152.67,152.71,152.64,152.67,2974
20180301|2018-02-21 10:30,21,152.66,152.68,152.64,152.68,1510
20180301|2018-02-21 11:00,21,152.68,152.7,152.67,152.7,413
20180301|2018-02-21 11:30,21,152.7,152.74,152.66,152.69,380
20180301|2018-02-22 01:00,22,152.46,152.49,152.36,152.49,2747
20180301|2018-02-22 01:30,22,152.49,152.56,152.48,152.54,1672
20180301|2018-02-22 02:00,22,152.53,152.66,152.52,152.65,3284
20180301|2018-02-22 02:30,22,152.66,152.73,152.55,152.73,4520
20180301|2018-02-22 03:00,22,152.74,152.9,152.73,152.89,4762
20180301|2018-02-22 03:30,22,152.9,152.96,152.86,152.9,5473
20180301|2018-02-22 04:00,22,152.9,152.97,152.83,152.92,2892
20180301|2018-02-22 04:30,22,152.92,152.97,152.89,152.9,2504
20180301|2018-02-22 05:00,22,152.9,152.92,152.86,152.86,1669
20180301|2018-02-22 05:30,22,152.86,152.88,152.83,152.87,1441
20180301|2018-02-22 06:00,22,152.88,152.89,152.76,152.83,2755
20180301|2018-02-22 06:30,22,152.83,152.95,152.82,152.89,3435
20180301|2018-02-22 07:00,22,152.89,152.89,152.76,152.85,4846
20180301|2018-02-22 07:30,22,152.85,152.9,152.79,152.82,8647
20180301|2018-02-22 08:00,22,152.83,152.83,152.76,152.79,5143
20180301|2018-02-22 08:30,22,152.8,152.87,152.76,152.87,4315
20180301|2018-02-22 09:00,22,152.86,152.94,152.85,152.94,4314
20180301|2018-02-22 09:30,22,152.95,152.95,152.84,152.88,3624
20180301|2018-02-22 10:00,22,152.87,152.92,152.85,152.88,3430
20180301|2018-02-22 10:30,22,152.87,152.93,152.87,152.88,1771
20180301|2018-02-22 11:00,22,152.88,152.88,152.85,152.85,600
20180301|2018-02-22 11:30,22,152.86,152.89,152.84,152.88,426
20180301|2018-02-23 01:00,23,152.82,153.01,152.8,152.99,1100
20180301|2018-02-23 01:30,23,152.98,152.98,152.92,152.97,1240
20180301|2018-02-23 02:00,23,152.96,153.25,152.96,153.22,5801
20180301|2018-02-23 02:30,23,153.21,153.29,153.19,153.21,3642
20180301|2018-02-23 03:00,23,153.21,153.27,153.18,153.2,5114
20180301|2018-02-23 03:30,23,153.2,153.23,153.16,153.19,5675
20180301|2018-02-23 04:00,23,153.19,153.23,153.17,153.23,6941
20180301|2018-02-23 04:30,23,153.23,153.24,153.15,153.18,4957
20180301|2018-02-23 05:00,23,153.18,153.27,153.16,153.27,4772
20180301|2018-02-23 05:30,23,153.27,153.38,153.27,153.35,3533
20180301|2018-02-23 06:00,23,153.34,153.44,153.33,153.42,3599
20180301|2018-02-23 06:30,23,153.42,153.5,153.41,153.44,5075
20180301|2018-02-23 07:00,23,153.45,153.48,153.37,153.38,4317
20180301|2018-02-23 07:30,23,153.38,153.41,153.35,153.38,4138
20180301|2018-02-23 08:00,23,153.39,153.46,153.37,153.46,3233
20180301|2018-02-23 08:30,23,153.46,153.51,153.39,153.51,4319
20180301|2018-02-23 09:00,23,153.51,153.58,153.5,153.56,3497
20180301|2018-02-23 09:30,23,153.55,153.61,153.54,153.61,5439
20180301|2018-02-23 10:00,23,153.61,153.61,153.52,153.56,4735
20180301|2018-02-23 10:30,23,153.55,153.57,153.53,153.55,1433
20180301|2018-02-23 11:00,23,153.55,153.57,153.53,153.55,597
20180301|2018-02-23 11:30,23,153.56,153.58,153.54,153.55,468
20180301|2018-02-26 01:00,26,153.67,153.69,153.61,153.62,3863
20180301|2018-02-26 01:30,26,153.62,153.62,153.55,153.6,3359
20180301|2018-02-26 02:00,26,153.6,153.61,153.43,153.57,6763
20180301|2018-02-26 02:30,26,153.57,153.71,153.57,153.64,7129
20180301|2018-02-26 03:00,26,153.65,153.65,153.54,153.56,5778
20180301|2018-02-26 03:30,26,153.56,153.6,153.47,153.47,3083
20180301|2018-02-26 04:00,26,153.48,153.51,153.39,153.45,3951
20180301|2018-02-26 04:30,26,153.45,153.51,153.42,153.51,2599
20180301|2018-02-26 05:00,26,153.52,153.56,153.51,153.55,2550
20180301|2018-02-26 05:30,26,153.55,153.58,153.5,153.51,2287
20180301|2018-02-26 06:00,26,153.51,153.56,153.5,153.55,1709
20180301|2018-02-26 06:30,26,153.55,153.58,153.52,153.52,3282
20180301|2018-02-26 07:00,26,153.53,153.57,153.5,153.56,5558
20180301|2018-02-26 07:30,26,153.56,153.58,153.47,153.54,4379
20180301|2018-02-26 08:00,26,153.54,153.61,153.52,153.6,2991
20180301|2018-02-26 08:30,26,153.59,153.62,153.54,153.57,5615
20180301|2018-02-26 09:00,26,153.56,153.65,153.56,153.61,3894
20180301|2018-02-26 09:30,26,153.62,153.63,153.58,153.59,5043
20180301|2018-02-26 10:00,26,153.59,153.61,153.57,153.57,5296
20180301|2018-02-26 10:30,26,153.56,153.56,153.52,153.53,3661
20180301|2018-02-26 11:00,26,153.54,153.57,153.53,153.54,1346
20180301|2018-02-26 11:30,26,153.53,153.55,153.51,153.51,352
20180301|2018-02-27 01:00,27,153.53,153.58,153.44,153.55,1856
20180301|2018-02-27 01:30,27,153.55,153.57,153.41,153.51,2683
20180301|2018-02-27 02:00,27,153.51,153.59,153.48,153.53,3722
20180301|2018-02-27 02:30,27,153.54,153.55,153.32,153.35,4944
20180301|2018-02-27 03:00,27,153.35,153.38,153.26,153.33,4881
20180301|2018-02-27 03:30,27,153.33,153.43,153.32,153.35,4332
20180301|2018-02-27 04:00,27,153.35,153.39,153.3,153.33,3029
20180301|2018-02-27 04:30,27,153.33,153.37,153.3,153.32,2548
20180301|2018-02-27 05:00,27,153.33,153.37,153.29,153.32,1782
20180301|2018-02-27 05:30,27,153.33,153.4,153.32,153.4,2126
20180301|2018-02-27 06:00,27,153.4,153.41,153.38,153.39,2503
20180301|2018-02-27 06:30,27,153.39,153.4,153.35,153.38,2076
20180301|2018-02-27 07:00,27,153.38,153.47,153.37,153.43,2387
20180301|2018-02-27 07:30,27,153.41,153.53,153.31,153.53,3578
20180301|2018-02-27 08:00,27,153.52,153.6,153.49,153.53,5768
20180301|2018-02-27 08:30,27,153.53,153.57,153.41,153.42,3420
20180301|2018-02-27 09:00,27,153.42,153.54,153.42,153.48,3520
20180301|2018-02-27 09:30,27,153.47,153.55,153.24,153.24,8210
20180301|2018-02-27 10:00,27,153.24,153.38,153.19,153.31,6215
20180301|2018-02-27 10:30,27,153.32,153.38,153.3,153.34,2317
20180301|2018-02-27 11:00,27,153.34,153.36,153.28,153.29,602
20180301|2018-02-27 11:30,27,153.29,153.29,153.24,153.29,625
20180301|2018-02-28 01:00,28,153.41,153.43,153.24,153.29,2468
20180301|2018-02-28 01:30,28,153.3,153.33,153.21,153.31,2243
20180301|2018-02-28 02:00,28,153.31,153.55,153.29,153.53,3958
20180301|2018-02-28 02:30,28,153.54,153.56,153.45,153.48,4091
20180301|2018-02-28 03:00,28,153.48,153.59,153.48,153.56,6180
20180301|2018-02-28 03:30,28,153.56,153.6,153.53,153.55,3205
20180301|2018-02-28 04:00,28,153.54,153.54,153.45,153.48,5085
20180301|2018-02-28 04:30,28,153.48,153.52,153.44,153.47,2264
20180301|2018-02-28 05:00,28,153.48,153.52,153.44,153.51,1784
20180301|2018-02-28 05:30,28,153.51,153.58,153.51,153.54,3366
20180301|2018-02-28 06:00,28,153.54,153.59,153.54,153.55,1405
20180301|2018-02-28 06:30,28,153.55,153.65,153.55,153.6,3173
20180301|2018-02-28 07:00,28,153.61,153.67,153.61,153.65,3439
20180301|2018-02-28 07:30,28,153.66,153.66,153.58,153.59,3732
20180301|2018-02-28 08:00,28,153.6,153.7,153.59,153.69,3895
20180301|2018-02-28 08:30,28,153.68,153.75,153.66,153.71,5957
20180301|2018-02-28 09:00,28,153.71,153.73,153.65,153.67,3672
20180301|2018-02-28 09:30,28,153.67,153.69,153.62,153.64,7015
20180301|2018-02-28 10:00,28,153.63,153.71,153.6,153.66,17239
20180301|2018-02-28 10:30,28,153.65,153.76,153.65,153.74,4841
20180301|2018-02-28 11:00,28,153.74,153.78,153.73,153.77,1017
20180301|2018-02-28 11:30,28,153.77,153.77,153.7,153.72,743
20180301|2018-03-01 01:00,1,153.75,153.81,153.7,153.76,2418
20180301|2018-03-01 01:30,1,153.77,153.81,153.7,153.77,2720
20180301|2018-03-01 02:00,1,153.76,153.84,153.72,153.82,5155
20180301|2018-03-01 02:30,1,153.83,153.93,153.81,153.9,4668
20180301|2018-03-01 03:00,1,153.91,154.03,153.89,153.96,11575
20180301|2018-03-01 03:30,1,153.96,154.07,153.88,154.04,22850
20180301|2018-03-01 04:00,1,154.04,154.05,153.78,153.9,18694
20180301|2018-03-01 04:30,1,153.9,153.92,153.85,153.91,5747
20180301|2018-03-01 05:00,1,153.91,153.91,153.84,153.9,4784
20180301|2018-03-01 05:30,1,153.9,153.96,153.89,153.93,4488
20180301|2018-03-01 06:00,1,153.94,154.02,153.9,153.97,5660
20180301|2018-03-01 06:30,1,153.96,154,153.92,153.97,5291
20180301|2018-03-01 07:00,1,153.98,154.01,153.9,153.99,4581
20180301|2018-03-01 07:30,1,154,154,153.89,153.94,6429
20180301|2018-03-01 08:00,1,153.94,153.96,153.85,153.85,4729
20180301|2018-03-01 08:30,1,153.84,153.97,153.83,153.93,7236
20180301|2018-03-01 09:00,1,153.93,153.95,153.86,153.92,5676
20180301|2018-03-01 09:30,1,153.91,153.93,153.83,153.93,6363
20180301|2018-03-01 10:00,1,153.92,153.95,153.84,153.94,6617
20180301|2018-03-01 10:30,1,153.94,153.94,153.85,153.88,2088
20180301|2018-03-01 11:00,1,153.87,153.9,153.84,153.86,672
20180301|2018-03-01 11:30,1,153.87,153.92,153.87,153.89,674
20180301|2018-03-01 12:00,1,153.94,153.94,153.94,153.94,6
20180301|2018-03-02 01:00,2,154.01,154.09,153.87,154.07,3729
20180301|2018-03-02 01:30,2,154.06,154.07,153.97,154.06,2765
20180301|2018-03-02 02:00,2,154.06,154.09,153.99,154.02,3686
20180301|2018-03-02 02:30,2,154.02,154.19,154.02,154.19,6680
20180301|2018-03-02 03:00,2,154.2,154.22,154.13,154.16,7293
20180301|2018-03-02 03:30,2,154.16,154.19,154.11,154.14,6084
20180301|2018-03-02 04:00,2,154.13,154.17,154.13,154.16,4154
20180301|2018-03-02 04:30,2,154.15,154.22,154.11,154.22,3648
20180301|2018-03-02 05:00,2,154.22,154.25,154.17,154.21,5375
20180301|2018-03-02 05:30,2,154.22,154.25,154.16,154.22,6308
20180301|2018-03-02 06:00,2,154.21,154.25,154.15,154.15,4852
20180301|2018-03-02 06:30,2,154.14,154.21,154.13,154.19,2915
20180301|2018-03-02 07:00,2,154.18,154.27,154.14,154.16,4223
20180301|2018-03-02 07:30,2,154.16,154.18,154.05,154.13,5616
20180301|2018-03-02 08:00,2,154.13,154.15,154.08,154.12,5272
20180301|2018-03-02 08:30,2,154.13,154.2,154.08,154.16,6601
20180301|2018-03-02 09:00,2,154.16,154.17,154.04,154.04,7248
20180301|2018-03-02 09:30,2,154.04,154.05,153.89,153.9,5284
20180301|2018-03-02 10:00,2,153.9,154,153.8,153.83,5593
20180301|2018-03-02 10:30,2,153.83,153.84,153.73,153.76,2834
20180301|2018-03-02 11:00,2,153.75,153.85,153.75,153.81,684
20180301|2018-03-02 11:30,2,153.81,153.86,153.8,153.86,363
20180301|2018-03-02 12:00,2,153.88,153.88,153.88,153.88,2
20180301|2018-03-05 01:00,5,154.23,154.35,154.03,154.3,5763
20180301|2018-03-05 01:30,5,154.3,154.34,154.22,154.28,2366
20180301|2018-03-05 02:00,5,154.28,154.35,154.17,154.28,8780
20180301|2018-03-05 02:30,5,154.28,154.28,154.05,154.14,6110
20180301|2018-03-05 03:00,5,154.14,154.16,154.04,154.07,6812
20180301|2018-03-05 03:30,5,154.07,154.12,153.98,154.03,5224
20180301|2018-03-05 04:00,5,154.03,154.06,153.9,153.9,5895
20180301|2018-03-05 04:30,5,153.9,153.97,153.88,153.95,4602
20180301|2018-03-05 05:00,5,153.96,153.96,153.9,153.92,3032
20180301|2018-03-05 05:30,5,153.93,153.98,153.87,153.88,3969
20180301|2018-03-05 06:00,5,153.89,153.94,153.88,153.88,2718
20180301|2018-03-05 06:30,5,153.89,153.93,153.85,153.93,2394
20180301|2018-03-05 07:00,5,153.92,154.03,153.91,154.01,3081
20180301|2018-03-05 07:30,5,154.02,154.03,153.98,154.02,3064
20180301|2018-03-05 08:00,5,154.03,154.09,154.02,154.07,3699
20180301|2018-03-05 08:30,5,154.07,154.12,154.04,154.08,5050
20180301|2018-03-05 09:00,5,154.07,154.17,154.07,154.14,4724
20180301|2018-03-05 09:30,5,154.15,154.17,154.09,154.16,5573
20180301|2018-03-05 10:00,5,154.17,154.19,154.11,154.12,7962
20180301|2018-03-05 10:30,5,154.12,154.13,153.93,153.94,4397
20180301|2018-03-05 11:00,5,153.95,153.95,153.84,153.84,978
20180301|2018-03-05 11:30,5,153.84,153.84,153.73,153.75,762
20180301|2018-03-06 01:00,6,153.88,153.9,153.68,153.87,8140
20180301|2018-03-06 01:30,6,153.87,154.02,153.87,153.99,3234
20180301|2018-03-06 02:00,6,153.99,154.06,153.94,154.03,3717
20180301|2018-03-06 02:30,6,154.03,154.08,154,154.08,6227
20180301|2018-03-06 03:00,6,154.08,154.1,154.01,154.02,6580
20180301|2018-03-06 03:30,6,154.03,154.07,153.96,154.06,4333
20180301|2018-03-06 04:00,6,154.06,154.07,154,154.05,5240
20180301|2018-03-06 04:30,6,154.06,154.06,153.8,153.8,8567
20180301|2018-03-06 05:00,6,153.8,153.8,153.61,153.61,7939
20180301|2018-03-06 05:30,6,153.61,153.7,153.5,153.55,8230
20180301|2018-03-06 06:00,6,153.55,153.58,153.39,153.42,5648
20180301|2018-03-06 06:30,6,153.43,153.46,153.32,153.36,5264
20180301|2018-03-06 07:00,6,153.36,153.51,153.35,153.47,4148
20180301|2018-03-06 07:30,6,153.47,153.59,153.47,153.56,3630
20180301|2018-03-06 08:00,6,153.56,153.58,153.5,153.57,4032
20180301|2018-03-06 08:30,6,153.57,153.7,153.54,153.67,5768
20180301|2018-03-06 09:00,6,153.67,153.69,153.6,153.64,3458
20180301|2018-03-06 09:30,6,153.63,153.65,153.56,153.64,4714
20180301|2018-03-06 10:00,6,153.65,153.68,153.62,153.66,4187
20180301|2018-03-06 10:30,6,153.66,153.75,153.65,153.68,1167
20180301|2018-03-06 11:00,6,153.67,153.68,153.65,153.66,223
20180301|2018-03-06 11:30,6,153.66,153.66,153.61,153.63,115
20180301|2018-03-07 01:00,7,153.75,154.11,153.75,153.96,709
20180301|2018-03-07 01:30,7,153.95,153.96,153.82,153.84,581
20180301|2018-03-07 02:00,7,153.85,153.96,153.81,153.86,680
20180301|2018-03-07 02:30,7,153.85,153.88,153.73,153.74,394
20180301|2018-03-07 03:00,7,153.76,153.83,153.75,153.8,247
20180301|2018-03-07 03:30,7,153.8,153.81,153.74,153.8,277
20180301|2018-03-07 04:00,7,153.8,153.88,153.8,153.84,110
20180301|2018-03-07 04:30,7,153.83,153.9,153.81,153.9,178
20180301|2018-03-07 05:00,7,153.89,154,153.87,154,380
20180301|2018-03-07 05:30,7,154,154.08,153.99,154.02,190
20180301|2018-03-07 06:00,7,154.01,154.11,153.98,154.11,50
20180301|2018-03-07 06:30,7,154.1,154.14,154.07,154.11,1014
20180301|2018-03-07 07:00,7,154.12,154.12,153.98,153.99,426
20180301|2018-03-07 07:30,7,154,154.07,154,154.02,553
20180301|2018-03-07 08:00,7,154.03,154.09,154.03,154.07,98
20180301|2018-03-07 08:30,7,154.08,154.08,153.93,153.97,72
20180301|2018-03-07 09:00,7,153.96,154.05,153.96,154.05,51
20180301|2018-03-07 09:30,7,154.06,154.06,153.96,153.96,62
20180301|2018-03-07 10:00,7,153.98,154.03,153.97,154.01,384
20180301|2018-03-07 10:30,7,154,154.01,153.97,154.01,84
20180301|2018-03-07 11:00,7,154.06,154.11,154.06,154.1,184
20180301|2018-03-07 11:30,7,154.1,154.11,154.05,154.05,35
20180301|2018-03-08 02:00,8,154.04,154.04,154.04,154.04,150
20180301|2018-03-08 02:30,8,153.94,153.94,153.94,153.94,33
20180301|2018-03-08 03:00,8,153.95,153.96,153.95,153.96,56
20180301|2018-03-08 05:00,8,153.88,153.88,153.86,153.86,243
20180601|2018-01-29 02:30,29,151.3,151.3,151.3,151.3,1
20180601|2018-01-29 04:00,29,151.12,151.12,151.12,151.12,115
20180601|2018-01-29 04:30,29,151.05,151.05,151.05,151.05,115
20180601|2018-01-29 05:30,29,151.11,151.11,151.11,151.11,115
20180601|2018-01-29 06:00,29,151.09,151.09,151.09,151.09,115
20180601|2018-01-29 06:30,29,151,151,150.95,150.95,315
20180601|2018-02-02 03:30,2,150.33,150.33,150.33,150.33,2
20180601|2018-02-05 02:30,5,150.28,150.28,150.27,150.27,40
20180601|2018-02-05 10:30,5,150.43,150.43,150.41,150.41,225
20180601|2018-02-05 11:30,5,150.49,150.5,150.49,150.5,5
20180601|2018-02-06 02:00,6,150.69,150.69,150.68,150.69,16
20180601|2018-02-06 04:00,6,151.1,151.1,151.1,151.1,5
20180601|2018-02-06 05:00,6,151.04,151.04,151.04,151.04,11
20180601|2018-02-06 05:30,6,151.24,151.24,151.24,151.24,6
20180601|2018-02-06 06:00,6,151.25,151.25,151.25,151.25,6
20180601|2018-02-06 08:00,6,150.91,150.96,150.81,150.9,678
20180601|2018-02-06 08:30,6,150.83,150.85,150.7,150.7,177
20180601|2018-02-06 09:00,6,150.88,150.88,150.88,150.88,20
20180601|2018-02-07 07:30,7,150.89,150.9,150.81,150.82,75
20180601|2018-02-07 08:00,7,150.84,150.86,150.84,150.84,55
20180601|2018-02-07 08:30,7,150.84,150.89,150.84,150.89,48
20180601|2018-02-07 09:00,7,150.82,150.82,150.68,150.75,862
20180601|2018-02-07 09:30,7,150.78,150.82,150.78,150.82,24
20180601|2018-02-07 10:00,7,150.74,150.74,150.74,150.74,5
20180601|2018-02-08 02:30,8,150.5,150.62,150.5,150.62,150
20180601|2018-02-08 03:00,8,150.61,150.64,150.61,150.63,51
20180601|2018-02-08 07:00,8,150.46,150.46,150.46,150.46,1
20180601|2018-02-08 09:30,8,150.18,150.18,150.18,150.18,4
20180601|2018-02-12 03:00,12,150.3,150.3,150.3,150.3,1
20180601|2018-02-12 06:00,12,150.38,150.38,150.38,150.38,27
20180601|2018-02-12 07:00,12,150.45,150.45,150.45,150.45,1
20180601|2018-02-12 10:30,12,150.43,150.43,150.42,150.43,14
20180601|2018-02-12 11:00,12,150.45,150.45,150.44,150.44,31
20180601|2018-02-12 11:30,12,150.4,150.4,150.39,150.39,2
20180601|2018-02-13 03:00,13,150.8,150.8,150.8,150.8,1
20180601|2018-02-13 05:30,13,150.68,150.68,150.67,150.67,6
20180601|2018-02-13 06:30,13,150.7,150.7,150.7,150.7,1
20180601|2018-02-13 07:00,13,150.61,150.62,150.61,150.61,6
20180601|2018-02-14 03:00,14,150.73,150.73,150.73,150.73,1
20180601|2018-02-14 10:30,14,150.46,150.46,150.43,150.43,3
20180601|2018-02-15 02:00,15,150.2,150.2,150.2,150.2,10
20180601|2018-02-15 04:00,15,150.15,150.15,150.15,150.15,1
20180601|2018-02-15 11:00,15,150.3,150.34,150.17,150.17,385
20180601|2018-02-15 11:30,15,150.24,150.24,150.23,150.23,2
20180601|2018-02-16 01:00,16,150.17,150.19,150.17,150.19,72
20180601|2018-02-16 01:30,16,150.2,150.29,150.2,150.29,174
20180601|2018-02-16 02:00,16,150.38,150.38,150.38,150.38,1
20180601|2018-02-16 03:00,16,150.48,150.48,150.48,150.48,1
20180601|2018-02-16 08:00,16,150.88,150.88,150.88,150.88,1
20180601|2018-02-16 09:00,16,150.91,150.91,150.91,150.91,1
20180601|2018-02-16 10:00,16,151.05,151.05,151.05,151.05,2
20180601|2018-02-19 01:30,19,150.84,150.84,150.84,150.84,10
20180601|2018-02-19 07:00,19,150.4,150.4,150.4,150.4,1
20180601|2018-02-19 07:30,19,150.43,150.43,150.43,150.43,5
20180601|2018-02-19 09:00,19,150.46,150.46,150.46,150.46,7
20180601|2018-02-20 03:00,20,150.39,150.39,150.33,150.35,43
20180601|2018-02-20 03:30,20,150.34,150.34,150.34,150.34,20
20180601|2018-02-20 08:00,20,150.64,150.64,150.64,150.64,1
20180601|2018-02-20 09:30,20,150.51,150.55,150.49,150.49,409
20180601|2018-02-20 10:00,20,150.5,150.51,150.5,150.51,22
20180601|2018-02-20 11:00,20,150.38,150.38,150.38,150.38,1
20180601|2018-02-21 01:00,21,150.62,150.62,150.62,150.62,7
20180601|2018-02-21 02:00,21,150.73,150.73,150.73,150.73,2
20180601|2018-02-21 02:30,21,150.85,150.9,150.84,150.89,342
20180601|2018-02-21 03:00,21,150.9,150.93,150.81,150.84,561
20180601|2018-02-21 03:30,21,150.85,150.87,150.8,150.87,201
20180601|2018-02-21 04:00,21,150.87,150.87,150.87,150.87,5
20180601|2018-02-21 04:30,21,150.83,150.83,150.79,150.79,15
20180601|2018-02-21 05:00,21,150.82,150.82,150.82,150.82,5
20180601|2018-02-21 06:30,21,150.79,150.79,150.75,150.75,7
20180601|2018-02-21 07:00,21,150.78,150.78,150.78,150.78,55
20180601|2018-02-21 07:30,21,150.77,150.77,150.72,150.72,157
20180601|2018-02-21 08:30,21,150.67,150.67,150.64,150.64,15
20180601|2018-02-21 10:00,21,150.55,150.55,150.55,150.55,1
20180601|2018-02-21 10:30,21,150.56,150.59,150.56,150.59,4
20180601|2018-02-22 01:00,22,150.28,150.37,150.28,150.37,2
20180601|2018-02-22 02:00,22,150.49,150.49,150.49,150.49,1
20180601|2018-02-22 03:00,22,150.67,150.77,150.67,150.76,14
20180601|2018-02-22 03:30,22,150.79,150.85,150.79,150.85,4
20180601|2018-02-22 04:00,22,150.78,150.87,150.78,150.87,81
20180601|2018-02-22 05:00,22,150.82,150.82,150.8,150.8,5
20180601|2018-02-22 05:30,22,150.76,150.77,150.76,150.76,22
20180601|2018-02-22 06:00,22,150.75,150.75,150.71,150.71,6
20180601|2018-02-22 06:30,22,150.8,150.8,150.79,150.8,35
20180601|2018-02-22 07:00,22,150.77,150.78,150.75,150.75,155
20180601|2018-02-22 07:30,22,150.75,150.75,150.7,150.73,1615
20180601|2018-02-22 08:00,22,150.72,150.72,150.67,150.67,1281
20180601|2018-02-22 08:30,22,150.66,150.77,150.66,150.77,494
20180601|2018-02-22 09:00,22,150.76,150.83,150.75,150.83,307
20180601|2018-02-22 09:30,22,150.8,150.8,150.76,150.76,20
20180601|2018-02-22 10:00,22,150.82,150.82,150.77,150.77,249
20180601|2018-02-22 10:30,22,150.78,150.83,150.78,150.81,21
20180601|2018-02-23 01:00,23,150.78,150.87,150.78,150.87,11
20180601|2018-02-23 01:30,23,150.88,150.88,150.88,150.88,5
20180601|2018-02-23 02:00,23,151.09,151.1,151.05,151.08,38
20180601|2018-02-23 02:30,23,151.17,151.17,151.12,151.12,10
20180601|2018-02-23 03:00,23,151.16,151.16,151.09,151.09,918
20180601|2018-02-23 03:30,23,151.09,151.13,151.06,151.06,1576
20180601|2018-02-23 04:00,23,151.08,151.12,151.08,151.11,1145
20180601|2018-02-23 04:30,23,151.13,151.13,151.09,151.09,415
20180601|2018-02-23 05:00,23,151.15,151.17,151.15,151.17,32
20180601|2018-02-23 05:30,23,151.2,151.2,151.2,151.2,13
20180601|2018-02-23 06:00,23,151.28,151.28,151.28,151.28,14
20180601|2018-02-23 06:30,23,151.36,151.36,151.35,151.35,86
20180601|2018-02-23 07:00,23,151.35,151.38,151.35,151.38,12
20180601|2018-02-23 07:30,23,151.29,151.29,151.26,151.26,21
20180601|2018-02-23 08:00,23,151.28,151.28,151.28,151.28,11
20180601|2018-02-23 08:30,23,151.33,151.35,151.31,151.35,23
20180601|2018-02-23 09:00,23,151.41,151.47,151.41,151.47,11
20180601|2018-02-23 10:00,23,151.47,151.47,151.47,151.47,1
20180601|2018-02-23 10:30,23,151.44,151.44,151.44,151.44,3
20180601|2018-02-26 01:00,26,151.53,151.56,151.53,151.55,29
20180601|2018-02-26 02:00,26,151.34,151.34,151.34,151.34,1
20180601|2018-02-26 02:30,26,151.51,151.6,151.51,151.6,11
20180601|2018-02-26 03:00,26,151.52,151.52,151.45,151.45,344
20180601|2018-02-26 03:30,26,151.5,151.5,151.42,151.42,2
20180601|2018-02-26 04:00,26,151.4,151.4,151.33,151.33,2
20180601|2018-02-26 04:30,26,151.38,151.39,151.38,151.38,332
20180601|2018-02-26 05:00,26,151.41,151.44,151.41,151.44,3
20180601|2018-02-26 06:00,26,151.42,151.45,151.42,151.45,107
20180601|2018-02-26 06:30,26,151.45,151.47,151.43,151.43,585
20180601|2018-02-26 07:00,26,151.43,151.47,151.42,151.46,1890
20180601|2018-02-26 07:30,26,151.43,151.44,151.39,151.42,356
20180601|2018-02-26 08:00,26,151.45,151.49,151.45,151.49,58
20180601|2018-02-26 08:30,26,151.52,151.52,151.45,151.45,2765
20180601|2018-02-26 09:00,26,151.48,151.5,151.48,151.5,31
20180601|2018-02-26 09:30,26,151.51,151.51,151.48,151.48,28
20180601|2018-02-26 10:00,26,151.48,151.49,151.47,151.47,121
20180601|2018-02-26 10:30,26,151.46,151.46,151.43,151.44,290
20180601|2018-02-26 11:00,26,151.45,151.46,151.43,151.44,311
20180601|2018-02-27 01:00,27,151.42,151.42,151.41,151.41,6
20180601|2018-02-27 01:30,27,151.34,151.39,151.34,151.39,12
20180601|2018-02-27 02:00,27,151.42,151.5,151.39,151.46,20
20180601|2018-02-27 02:30,27,151.26,151.26,151.26,151.26,135
20180601|2018-02-27 03:00,27,151.18,151.24,151.18,151.24,209
20180601|2018-02-27 03:30,27,151.27,151.31,151.27,151.31,194
20180601|2018-02-27 04:00,27,151.27,151.27,151.27,151.27,4
20180601|2018-02-27 04:30,27,151.25,151.25,151.22,151.22,29
20180601|2018-02-27 05:30,27,151.27,151.3,151.27,151.3,76
20180601|2018-02-27 06:00,27,151.3,151.3,151.3,151.3,7
20180601|2018-02-27 07:00,27,151.36,151.36,151.32,151.33,54
20180601|2018-02-27 07:30,27,151.32,151.42,151.28,151.42,89
20180601|2018-02-27 09:00,27,151.39,151.4,151.37,151.4,23
20180601|2018-02-27 09:30,27,151.31,151.31,151.27,151.27,28
20180601|2018-02-27 10:00,27,151.13,151.27,151.11,151.18,60
20180601|2018-02-27 10:30,27,151.25,151.27,151.25,151.27,22
20180601|2018-02-27 11:00,27,151.25,151.25,151.2,151.2,3
20180601|2018-02-27 11:30,27,151.16,151.16,151.15,151.16,216
20180601|2018-02-28 01:00,28,151.38,151.38,151.17,151.17,21
20180601|2018-02-28 01:30,28,151.22,151.22,151.13,151.13,58
20180601|2018-02-28 02:00,28,151.21,151.44,151.21,151.44,28
20180601|2018-02-28 02:30,28,151.45,151.45,151.35,151.36,46
20180601|2018-02-28 03:00,28,151.39,151.48,151.39,151.47,1728
20180601|2018-02-28 03:30,28,151.49,151.49,151.44,151.44,448
20180601|2018-02-28 04:00,28,151.44,151.44,151.37,151.38,396
20180601|2018-02-28 04:30,28,151.41,151.42,151.38,151.38,38
20180601|2018-02-28 05:00,28,151.35,151.4,151.35,151.4,46
20180601|2018-02-28 05:30,28,151.42,151.47,151.41,151.43,56
20180601|2018-02-28 06:00,28,151.44,151.47,151.43,151.44,29
20180601|2018-02-28 06:30,28,151.46,151.54,151.46,151.51,56
20180601|2018-02-28 07:00,28,151.5,151.55,151.5,151.54,101
20180601|2018-02-28 07:30,28,151.55,151.55,151.48,151.48,237
20180601|2018-02-28 08:00,28,151.49,151.59,151.47,151.57,213
20180601|2018-02-28 08:30,28,151.56,151.64,151.55,151.6,114
20180601|2018-02-28 09:00,28,151.61,151.63,151.55,151.56,130
20180601|2018-02-28 09:30,28,151.56,151.58,151.52,151.55,128
20180601|2018-02-28 10:00,28,151.51,151.6,151.51,151.56,1111
20180601|2018-02-28 10:30,28,151.56,151.65,151.56,151.63,31
20180601|2018-02-28 11:00,28,151.66,151.66,151.66,151.66,23
20180601|2018-02-28 11:30,28,151.61,151.63,151.61,151.63,5
20180601|2018-03-01 01:00,1,151.71,151.71,151.64,151.64,2
20180601|2018-03-01 01:30,1,151.61,151.67,151.61,151.67,39
20180601|2018-03-01 02:00,1,151.65,151.73,151.62,151.7,47
20180601|2018-03-01 02:30,1,151.73,151.82,151.71,151.81,160
20180601|2018-03-01 03:00,1,151.8,151.93,151.8,151.88,1384
20180601|2018-03-01 03:30,1,151.82,151.96,151.78,151.95,927
20180601|2018-03-01 04:00,1,151.92,151.94,151.68,151.83,556
20180601|2018-03-01 04:30,1,151.78,151.8,151.77,151.8,218
20180601|2018-03-01 05:00,1,151.81,151.81,151.74,151.79,163
20180601|2018-03-01 05:30,1,151.79,151.83,151.79,151.83,195
20180601|2018-03-01 06:00,1,151.83,151.9,151.82,151.84,257
20180601|2018-03-01 06:30,1,151.85,151.89,151.82,151.85,41
20180601|2018-03-01 07:00,1,151.86,151.89,151.84,151.89,50
20180601|2018-03-01 07:30,1,151.87,151.88,151.79,151.86,808
20180601|2018-03-01 08:00,1,151.84,151.84,151.74,151.74,444
20180601|2018-03-01 08:30,1,151.73,151.86,151.73,151.83,762
20180601|2018-03-01 09:00,1,151.82,151.84,151.77,151.81,281
20180601|2018-03-01 09:30,1,151.81,151.83,151.73,151.83,281
20180601|2018-03-01 10:00,1,151.81,151.84,151.75,151.84,242
20180601|2018-03-01 10:30,1,151.84,151.84,151.75,151.76,116
20180601|2018-03-01 11:00,1,151.75,151.79,151.74,151.77,23
20180601|2018-03-01 11:30,1,151.79,151.79,151.78,151.78,31
20180601|2018-03-02 01:00,2,151.94,151.96,151.79,151.96,139
20180601|2018-03-02 01:30,2,151.96,151.96,151.86,151.96,117
20180601|2018-03-02 02:00,2,151.95,151.98,151.89,151.91,547
20180601|2018-03-02 02:30,2,151.93,152.08,151.93,152.08,554
20180601|2018-03-02 03:00,2,152.09,152.11,152.03,152.07,385
20180601|2018-03-02 03:30,2,152.05,152.09,152.02,152.04,265
20180601|2018-03-02 04:00,2,152.03,152.07,152.02,152.06,356
20180601|2018-03-02 04:30,2,152.06,152.11,152.01,152.11,213
20180601|2018-03-02 05:00,2,152.12,152.14,152.07,152.11,1098
20180601|2018-03-02 05:30,2,152.11,152.15,152.06,152.11,293
20180601|2018-03-02 06:00,2,152.11,152.15,152.05,152.05,95
20180601|2018-03-02 06:30,2,152.07,152.1,152.05,152.08,246
20180601|2018-03-02 07:00,2,152.08,152.16,152.04,152.05,442
20180601|2018-03-02 07:30,2,152.05,152.07,151.95,152.02,718
20180601|2018-03-02 08:00,2,152.02,152.05,151.97,152.01,434
20180601|2018-03-02 08:30,2,152.03,152.09,151.98,152.06,324
20180601|2018-03-02 09:00,2,152.05,152.06,151.96,151.96,98
20180601|2018-03-02 09:30,2,151.94,151.94,151.8,151.81,424
20180601|2018-03-02 10:00,2,151.81,151.89,151.7,151.72,850
20180601|2018-03-02 10:30,2,151.72,151.72,151.63,151.66,241
20180601|2018-03-02 11:00,2,151.66,151.73,151.66,151.71,157
20180601|2018-03-02 11:30,2,151.72,151.76,151.7,151.76,180
20180601|2018-03-05 01:00,5,152.04,152.24,151.92,152.19,1039
20180601|2018-03-05 01:30,5,152.19,152.24,152.13,152.18,537
20180601|2018-03-05 02:00,5,152.18,152.25,152.07,152.17,1331
20180601|2018-03-05 02:30,5,152.18,152.19,151.95,152.04,1031
20180601|2018-03-05 03:00,5,152.05,152.05,151.93,151.97,1057
20180601|2018-03-05 03:30,5,151.96,152.01,151.88,151.92,1377
20180601|2018-03-05 04:00,5,151.92,151.95,151.8,151.8,405
20180601|2018-03-05 04:30,5,151.79,151.86,151.78,151.85,481
20180601|2018-03-05 05:00,5,151.85,151.86,151.8,151.82,540
20180601|2018-03-05 05:30,5,151.82,151.88,151.77,151.77,511
20180601|2018-03-05 06:00,5,151.79,151.84,151.78,151.78,376
20180601|2018-03-05 06:30,5,151.79,151.83,151.75,151.83,310
20180601|2018-03-05 07:00,5,151.82,151.92,151.81,151.91,436
20180601|2018-03-05 07:30,5,151.92,151.92,151.87,151.92,829
20180601|2018-03-05 08:00,5,151.92,151.98,151.92,151.97,476
20180601|2018-03-05 08:30,5,151.96,152.01,151.94,151.97,1012
20180601|2018-03-05 09:00,5,151.97,152.06,151.96,152.05,931
20180601|2018-03-05 09:30,5,152.05,152.05,151.99,152.04,1184
20180601|2018-03-05 10:00,5,152.07,152.07,151.99,152.02,2513
20180601|2018-03-05 10:30,5,152.01,152.02,151.82,151.83,2373
20180601|2018-03-05 11:00,5,151.83,151.83,151.72,151.72,213
20180601|2018-03-05 11:30,5,151.72,151.73,151.63,151.63,201
20180601|2018-03-06 01:00,6,151.82,151.82,151.56,151.75,1534
20180601|2018-03-06 01:30,6,151.75,151.91,151.75,151.88,952
20180601|2018-03-06 02:00,6,151.87,151.94,151.82,151.91,1120
20180601|2018-03-06 02:30,6,151.92,151.96,151.88,151.96,2796
20180601|2018-03-06 03:00,6,151.96,151.99,151.9,151.9,1650
20180601|2018-03-06 03:30,6,151.91,151.95,151.85,151.94,1311
20180601|2018-03-06 04:00,6,151.94,151.95,151.88,151.92,1893
20180601|2018-03-06 04:30,6,151.93,151.93,151.68,151.68,3225
20180601|2018-03-06 05:00,6,151.68,151.68,151.47,151.48,3567
20180601|2018-03-06 05:30,6,151.47,151.58,151.38,151.44,2862
20180601|2018-03-06 06:00,6,151.43,151.46,151.27,151.3,3723
20180601|2018-03-06 06:30,6,151.31,151.35,151.21,151.26,3065
20180601|2018-03-06 07:00,6,151.25,151.41,151.23,151.38,1685
20180601|2018-03-06 07:30,6,151.39,151.49,151.39,151.48,1515
20180601|2018-03-06 08:00,6,151.48,151.5,151.43,151.48,1823
20180601|2018-03-06 08:30,6,151.48,151.62,151.45,151.59,2096
20180601|2018-03-06 09:00,6,151.59,151.61,151.51,151.53,1523
20180601|2018-03-06 09:30,6,151.54,151.56,151.46,151.55,2255
20180601|2018-03-06 10:00,6,151.55,151.58,151.53,151.56,2537
20180601|2018-03-06 10:30,6,151.57,151.64,151.55,151.58,597
20180601|2018-03-06 11:00,6,151.57,151.59,151.56,151.57,414
20180601|2018-03-06 11:30,6,151.57,151.58,151.52,151.54,193
20180601|2018-03-07 01:00,7,151.67,152.04,151.67,151.88,4510
20180601|2018-03-07 01:30,7,151.88,151.9,151.73,151.77,3582
20180601|2018-03-07 02:00,7,151.76,151.87,151.72,151.78,4705
20180601|2018-03-07 02:30,7,151.78,151.81,151.65,151.68,5321
20180601|2018-03-07 03:00,7,151.68,151.75,151.66,151.72,4922
20180601|2018-03-07 03:30,7,151.72,151.74,151.66,151.71,4470
20180601|2018-03-07 04:00,7,151.71,151.8,151.71,151.75,3919
20180601|2018-03-07 04:30,7,151.74,151.81,151.69,151.81,2480
20180601|2018-03-07 05:00,7,151.81,151.92,151.79,151.91,2986
20180601|2018-03-07 05:30,7,151.91,152,151.89,151.93,3336
20180601|2018-03-07 06:00,7,151.93,152.03,151.9,152,3445
20180601|2018-03-07 06:30,7,152,152.06,151.98,152.01,4940
20180601|2018-03-07 07:00,7,152.02,152.03,151.88,151.88,6659
20180601|2018-03-07 07:30,7,151.88,151.97,151.86,151.95,3784
20180601|2018-03-07 08:00,7,151.95,152.01,151.95,151.99,3016
20180601|2018-03-07 08:30,7,151.99,152,151.84,151.89,4853
20180601|2018-03-07 09:00,7,151.9,151.98,151.86,151.96,3552
20180601|2018-03-07 09:30,7,151.97,151.99,151.89,151.9,4579
20180601|2018-03-07 10:00,7,151.9,151.96,151.9,151.93,3218
20180601|2018-03-07 10:30,7,151.92,151.96,151.89,151.95,1138
20180601|2018-03-07 11:00,7,151.96,152.05,151.95,152.03,805
20180601|2018-03-07 11:30,7,152.03,152.05,151.97,151.99,349
20180601|2018-03-08 01:00,8,151.8,151.93,151.8,151.92,1405
20180601|2018-03-08 01:30,8,151.94,151.98,151.91,151.98,1950
20180601|2018-03-08 02:00,8,151.98,152,151.9,151.91,3711
20180601|2018-03-08 02:30,8,151.91,151.91,151.85,151.85,6561
20180601|2018-03-08 03:00,8,151.86,151.89,151.79,151.83,3449
20180601|2018-03-08 03:30,8,151.84,151.88,151.76,151.79,3647
20180601|2018-03-08 04:00,8,151.78,151.79,151.72,151.77,4115
20180601|2018-03-08 04:30,8,151.77,151.83,151.73,151.78,4632
20180601|2018-03-08 05:00,8,151.79,151.85,151.75,151.79,3923
20180601|2018-03-08 05:30,8,151.78,151.83,151.77,151.81,2761
20180601|2018-03-08 06:00,8,151.79,151.79,151.66,151.76,5667
20180601|2018-03-08 06:30,8,151.76,151.76,151.37,151.61,10282
20180601|2018-03-08 07:00,8,151.6,151.61,151.43,151.44,5913
20180601|2018-03-08 07:30,8,151.43,151.69,151.4,151.66,8396
20180601|2018-03-08 08:00,8,151.65,151.85,151.65,151.84,7151
20180601|2018-03-08 08:30,8,151.85,152.21,151.8,152.18,14364
20180601|2018-03-08 09:00,8,152.18,152.27,152.09,152.22,8261
20180601|2018-03-08 09:30,8,152.23,152.43,152.21,152.32,9647
20180601|2018-03-08 10:00,8,152.32,152.42,152.31,152.36,7867
20180601|2018-03-08 10:30,8,152.37,152.43,152.37,152.41,2175
20180601|2018-03-08 11:00,8,152.42,152.45,152.39,152.41,1160
20180601|2018-03-08 11:30,8,152.41,152.44,152.4,152.4,485
20180601|2018-03-09 01:00,9,152.29,152.35,152.24,152.25,1803
20180601|2018-03-09 01:30,9,152.25,152.25,152.19,152.22,1607
20180601|2018-03-09 02:00,9,152.21,152.32,152.17,152.32,3286
20180601|2018-03-09 02:30,9,152.33,152.36,152.21,152.22,4343
20180601|2018-03-09 03:00,9,152.21,152.22,152.12,152.14,3270
20180601|2018-03-09 03:30,9,152.14,152.2,152.11,152.13,4011
20180601|2018-03-09 04:00,9,152.12,152.15,152.07,152.08,4646
20180601|2018-03-09 04:30,9,152.08,152.21,152.07,152.14,3127
20180601|2018-03-09 05:00,9,152.15,152.17,152.1,152.11,2825
20180601|2018-03-09 05:30,9,152.11,152.14,152.07,152.14,2117
20180601|2018-03-09 06:00,9,152.14,152.16,152.12,152.15,1832
20180601|2018-03-09 06:30,9,152.14,152.15,152.09,152.14,2993
20180601|2018-03-09 07:00,9,152.14,152.15,152.06,152.11,3360
20180601|2018-03-09 07:30,9,152.11,152.2,151.97,152.05,9641
20180601|2018-03-09 08:00,9,152.05,152.13,152,152.1,4529
20180601|2018-03-09 08:30,9,152.1,152.1,152.01,152.05,4295
20180601|2018-03-09 09:00,9,152.05,152.14,152.03,152.07,4786
20180601|2018-03-09 09:30,9,152.07,152.08,151.97,152.02,4830
20180601|2018-03-09 10:00,9,152.02,152.04,151.99,152,3856
20180601|2018-03-09 10:30,9,152,152.06,151.99,152.05,2662
20180601|2018-03-09 11:00,9,152.04,152.1,152.03,152.1,318
20180601|2018-03-09 11:30,9,152.09,152.11,152.04,152.06,245
20180601|2018-03-12 02:00,12,152.05,152.06,151.94,152.05,2195
20180601|2018-03-12 02:30,12,152.05,152.05,151.95,151.99,1394
20180601|2018-03-12 03:00,12,151.99,152.12,151.99,152.03,2126
20180601|2018-03-12 03:30,12,152.03,152.13,152.02,152.12,2409
20180601|2018-03-12 04:00,12,152.12,152.2,152.09,152.18,4359
20180601|2018-03-12 04:30,12,152.18,152.2,152.15,152.2,2977
20180601|2018-03-12 05:00,12,152.2,152.26,152.15,152.24,2449
20180601|2018-03-12 05:30,12,152.25,152.26,152.21,152.21,1310
20180601|2018-03-12 06:00,12,152.21,152.31,152.2,152.28,2442
20180601|2018-03-12 06:30,12,152.29,152.34,152.27,152.32,3712
20180601|2018-03-12 07:00,12,152.32,152.34,152.27,152.3,2564
20180601|2018-03-12 07:30,12,152.3,152.34,152.27,152.28,3368
20180601|2018-03-12 08:00,12,152.28,152.34,152.27,152.33,2908
20180601|2018-03-12 08:30,12,152.33,152.34,152.27,152.33,3201
20180601|2018-03-12 09:00,12,152.33,152.41,152.32,152.33,4085
20180601|2018-03-12 09:30,12,152.34,152.36,152.29,152.34,4195
20180601|2018-03-12 10:00,12,152.34,152.37,152.3,152.37,2474
20180601|2018-03-12 10:30,12,152.36,152.37,152.31,152.32,2331
20180601|2018-03-12 11:00,12,152.32,152.34,152.27,152.31,4004
20180601|2018-03-12 11:30,12,152.32,152.33,152.27,152.28,1326
20180601|2018-03-12 12:00,12,152.28,152.32,152.27,152.31,356
20180601|2018-03-12 12:30,12,152.31,152.31,152.27,152.29,263
20180601|2018-03-13 02:00,13,152.24,152.35,152.24,152.32,1144
20180601|2018-03-13 02:30,13,152.31,152.32,152.27,152.28,1095
20180601|2018-03-13 03:00,13,152.28,152.33,152.25,152.26,3215
20180601|2018-03-13 03:30,13,152.26,152.28,152.19,152.2,5526
20180601|2018-03-13 04:00,13,152.2,152.43,152.19,152.36,8968
20180601|2018-03-13 04:30,13,152.36,152.4,152.31,152.32,5320
20180601|2018-03-13 05:00,13,152.32,152.4,152.32,152.38,6800
20180601|2018-03-13 05:30,13,152.39,152.39,152.34,152.34,3459
20180601|2018-03-13 06:00,13,152.34,152.43,152.34,152.42,1840
20180601|2018-03-13 06:30,13,152.42,152.44,152.37,152.37,5252
20180601|2018-03-13 07:00,13,152.38,152.38,152.28,152.29,5384
20180601|2018-03-13 07:30,13,152.31,152.56,152.25,152.44,7988
20180601|2018-03-13 08:00,13,152.45,152.51,152.4,152.48,4242
20180601|2018-03-13 08:30,13,152.49,152.51,152.37,152.4,7924
20180601|2018-03-13 09:00,13,152.4,152.4,152.29,152.35,7654
20180601|2018-03-13 09:30,13,152.34,152.36,152.31,152.33,5107
20180601|2018-03-13 10:00,13,152.33,152.35,152.32,152.34,3898
20180601|2018-03-13 10:30,13,152.33,152.4,152.31,152.37,3679
20180601|2018-03-13 11:00,13,152.37,152.53,152.36,152.51,6253
20180601|2018-03-13 11:30,13,152.51,152.51,152.41,152.42,1457
20180601|2018-03-13 12:00,13,152.42,152.46,152.4,152.4,374
20180601|2018-03-13 12:30,13,152.41,152.46,152.41,152.44,328
20180601|2018-03-14 02:00,14,152.53,152.64,152.52,152.63,2552
20180601|2018-03-14 02:30,14,152.63,152.63,152.49,152.49,1274
20180601|2018-03-14 03:00,14,152.5,152.56,152.43,152.53,4814
20180601|2018-03-14 03:30,14,152.54,152.55,152.35,152.4,5934
20180601|2018-03-14 04:00,14,152.39,152.44,152.36,152.43,3994
20180601|2018-03-14 04:30,14,152.43,152.49,152.42,152.44,4280
20180601|2018-03-14 05:00,14,152.44,152.47,152.39,152.4,3655
20180601|2018-03-14 05:30,14,152.39,152.41,152.28,152.33,6978
20180601|2018-03-14 06:00,14,152.33,152.39,152.27,152.32,3308
20180601|2018-03-14 06:30,14,152.32,152.37,152.31,152.34,3073
20180601|2018-03-14 07:00,14,152.34,152.35,152.28,152.31,2443
20180601|2018-03-14 07:30,14,152.32,152.42,152.31,152.34,3458
20180601|2018-03-14 08:00,14,152.35,152.48,152.35,152.42,3454
20180601|2018-03-14 08:30,14,152.43,152.55,152.41,152.55,5388
20180601|2018-03-14 09:00,14,152.55,152.6,152.53,152.57,4011
20180601|2018-03-14 09:30,14,152.57,152.62,152.54,152.6,11043
20180601|2018-03-14 10:00,14,152.6,152.84,152.6,152.79,7406
20180601|2018-03-14 10:30,14,152.79,152.87,152.79,152.84,6783
20180601|2018-03-14 11:00,14,152.84,152.87,152.8,152.81,4578
20180601|2018-03-14 11:30,14,152.81,152.81,152.76,152.77,2242
20180601|2018-03-14 12:00,14,152.77,152.77,152.75,152.76,471
20180601|2018-03-14 12:30,14,152.76,152.76,152.72,152.74,323
20180601|2018-03-15 02:00,15,152.69,152.82,152.69,152.74,2809
20180601|2018-03-15 02:30,15,152.75,152.77,152.67,152.7,2948
20180601|2018-03-15 03:00,15,152.71,152.79,152.68,152.77,3876
20180601|2018-03-15 03:30,15,152.77,152.84,152.75,152.78,7318
20180601|2018-03-15 04:00,15,152.78,152.83,152.75,152.75,5166
20180601|2018-03-15 04:30,15,152.75,152.85,152.71,152.76,9655
20180601|2018-03-15 05:00,15,152.77,152.84,152.73,152.84,6921
20180601|2018-03-15 05:30,15,152.84,152.94,152.84,152.88,12526
20180601|2018-03-15 06:00,15,152.87,152.95,152.85,152.9,8449
20180601|2018-03-15 06:30,15,152.91,152.92,152.86,152.88,4765
20180601|2018-03-15 07:00,15,152.87,152.97,152.87,152.91,2520
20180601|2018-03-15 07:30,15,152.92,153.03,152.89,153,4541
20180601|2018-03-15 08:00,15,152.99,152.99,152.91,152.94,2926
20180601|2018-03-15 08:30,15,152.94,153.02,152.93,153.02,4642
20180601|2018-03-15 09:00,15,153.02,153.11,153,153.09,7366
20180601|2018-03-15 09:30,15,153.1,153.16,153.07,153.13,6830
20180601|2018-03-15 10:00,15,153.13,153.14,152.98,153.05,6129
20180601|2018-03-15 10:30,15,153.05,153.07,153.01,153.07,4647
20180601|2018-03-15 11:00,15,153.06,153.07,152.98,153.02,3647
20180601|2018-03-15 11:30,15,153.01,153.02,153,153,1562
20180601|2018-03-15 12:00,15,153,153.03,152.98,153.03,454
20180601|2018-03-15 12:30,15,153.03,153.09,153.02,153.09,335
20180601|2018-03-16 03:00,16,153.08,153.2,153.08,153.18,2075
20180601|2018-03-16 03:30,16,153.19,153.21,153.07,153.09,9288
20180601|2018-03-16 04:00,16,153.09,153.14,153.06,153.13,5602
20180601|2018-03-16 04:30,16,153.13,153.2,153.11,153.16,4783
20180601|2018-03-16 05:00,16,153.16,153.25,153.16,153.23,5248
20180601|2018-03-16 05:30,16,153.23,153.24,153.16,153.17,4824
20180601|2018-03-16 06:00,16,153.17,153.19,153.12,153.16,4008
20180601|2018-03-16 06:30,16,153.16,153.16,153.12,153.15,1899
20180601|2018-03-16 07:00,16,153.14,153.16,153.07,153.08,2419
20180601|2018-03-16 07:30,16,153.08,153.09,153.02,153.03,4320
20180601|2018-03-16 08:00,16,153.02,153.06,152.96,153.05,5506
20180601|2018-03-16 08:30,16,153.05,153.08,153.04,153.06,3497
20180601|2018-03-16 09:00,16,153.06,153.08,153.01,153.06,4278
20180601|2018-03-16 09:30,16,153.06,153.06,153,153.05,2970
20180601|2018-03-16 10:00,16,153.06,153.12,153.05,153.07,4232
20180601|2018-03-16 10:30,16,153.07,153.1,153.02,153.09,3464
20180601|2018-03-16 11:00,16,153.09,153.1,153.05,153.08,4135
20180601|2018-03-16 11:30,16,153.07,153.11,153.07,153.09,1521
20180601|2018-03-16 12:00,16,153.08,153.1,153.07,153.1,116
20180601|2018-03-16 12:30,16,153.09,153.12,153.08,153.12,188
20180601|2018-03-16 13:00,16,153.12,153.12,153.12,153.12,2
20180601|2018-03-19 02:00,19,153.01,153.1,152.96,152.97,2712
20180601|2018-03-19 02:30,19,152.97,153,152.91,152.94,2587
20180601|2018-03-19 03:00,19,152.94,153.03,152.89,153,5697
20180601|2018-03-19 03:30,19,153,153.01,152.93,152.94,6177
20180601|2018-03-19 04:00,19,152.93,153.01,152.93,153.01,2992
20180601|2018-03-19 04:30,19,153,153.04,152.99,153.03,4180
20180601|2018-03-19 05:00,19,153.03,153.05,152.96,152.97,5433
20180601|2018-03-19 05:30,19,152.96,152.99,152.88,152.93,12909
20180601|2018-03-19 06:00,19,152.93,153.01,152.93,152.99,8254
20180601|2018-03-19 06:30,19,152.99,152.99,152.89,152.89,3527
20180601|2018-03-19 07:00,19,152.89,152.89,152.65,152.68,11696
20180601|2018-03-19 07:30,19,152.68,152.81,152.65,152.8,7384
20180601|2018-03-19 08:00,19,152.8,152.83,152.78,152.78,4066
20180601|2018-03-19 08:30,19,152.78,152.92,152.78,152.91,3906
20180601|2018-03-19 09:00,19,152.92,152.93,152.84,152.86,4143
20180601|2018-03-19 09:30,19,152.86,152.99,152.86,152.96,6326
20180601|2018-03-19 10:00,19,152.97,153.03,152.96,152.98,4769
20180601|2018-03-19 10:30,19,152.98,153.14,152.97,153.12,6030
20180601|2018-03-19 11:00,19,153.12,153.17,153.09,153.1,4036
20180601|2018-03-19 11:30,19,153.1,153.15,153.08,153.08,1435
20180601|2018-03-19 12:00,19,153.08,153.11,153.08,153.1,164
20180601|2018-03-19 12:30,19,153.1,153.11,153.04,153.07,555
20180601|2018-03-20 02:00,20,153.08,153.08,152.96,152.97,1252
20180601|2018-03-20 02:30,20,152.98,153,152.88,152.89,4549
20180601|2018-03-20 03:00,20,152.89,152.91,152.84,152.91,4787
20180601|2018-03-20 03:30,20,152.91,152.99,152.91,152.96,5972
20180601|2018-03-20 04:00,20,152.95,153.05,152.95,153.03,7297
20180601|2018-03-20 04:30,20,153.03,153.08,152.91,152.98,4838
20180601|2018-03-20 05:00,20,152.99,153,152.89,152.92,3686
20180601|2018-03-20 05:30,20,152.93,153.01,152.93,153.01,2731
20180601|2018-03-20 06:00,20,153.02,153.04,152.98,152.98,3271
20180601|2018-03-20 06:30,20,152.98,153.01,152.94,152.98,3065
20180601|2018-03-20 07:00,20,152.98,153,152.89,152.92,2810
20180601|2018-03-20 07:30,20,152.92,152.95,152.89,152.93,2203
20180601|2018-03-20 08:00,20,152.93,152.95,152.88,152.89,3564
20180601|2018-03-20 08:30,20,152.89,152.99,152.88,152.97,3130
20180601|2018-03-20 09:00,20,152.98,153.03,152.96,152.96,4959
20180601|2018-03-20 09:30,20,152.97,153.04,152.97,153.01,6835
20180601|2018-03-20 10:00,20,153.02,153.07,153,153.04,5665
20180601|2018-03-20 10:30,20,153.05,153.08,152.99,153.06,4341
20180601|2018-03-20 11:00,20,153.06,153.14,153.05,153.08,3359
20180601|2018-03-20 11:30,20,153.09,153.12,153.02,153.03,1065
20180601|2018-03-20 12:00,20,153.03,153.05,153.02,153.05,325
20180601|2018-03-20 12:30,20,153.06,153.06,153.02,153.05,319
20180601|2018-03-21 02:00,21,153.02,153.03,152.96,153.03,951
20180601|2018-03-21 02:30,21,153.03,153.06,153.01,153.03,724
20180601|2018-03-21 03:00,21,153.04,153.06,152.88,152.89,4230
20180601|2018-03-21 03:30,21,152.88,152.93,152.83,152.86,4996
20180601|2018-03-21 04:00,21,152.85,152.93,152.84,152.9,3899
20180601|2018-03-21 04:30,21,152.89,152.89,152.81,152.89,5101
20180601|2018-03-21 05:00,21,152.88,152.89,152.83,152.84,3509
20180601|2018-03-21 05:30,21,152.84,152.85,152.76,152.8,3086
20180601|2018-03-21 06:00,21,152.81,152.85,152.8,152.82,2549
20180601|2018-03-21 06:30,21,152.82,152.96,152.81,152.92,4835
20180601|2018-03-21 07:00,21,152.93,152.93,152.86,152.87,2036
20180601|2018-03-21 07:30,21,152.88,152.95,152.88,152.95,3370
20180601|2018-03-21 08:00,21,152.95,152.95,152.83,152.86,2932
20180601|2018-03-21 08:30,21,152.85,152.93,152.85,152.92,4083
20180601|2018-03-21 09:00,21,152.91,152.94,152.88,152.92,2985
20180601|2018-03-21 09:30,21,152.91,152.94,152.87,152.88,3242
20180601|2018-03-21 10:00,21,152.88,152.93,152.87,152.92,3611
20180601|2018-03-21 10:30,21,152.91,152.95,152.9,152.95,3830
20180601|2018-03-21 11:00,21,152.95,152.95,152.89,152.93,4548
20180601|2018-03-21 11:30,21,152.93,153,152.93,152.98,859
20180601|2018-03-21 12:00,21,152.98,152.99,152.95,152.99,565
20180601|2018-03-21 12:30,21,152.98,153.02,152.97,152.99,255
20180601|2018-03-21 13:00,21,152.95,152.95,152.95,152.95,3
20180601|2018-03-22 02:00,22,153.21,153.24,153.13,153.23,2549
20180601|2018-03-22 02:30,22,153.24,153.34,153.21,153.33,3055
20180601|2018-03-22 03:00,22,153.33,153.36,153.24,153.27,5627
20180601|2018-03-22 03:30,22,153.28,153.38,153.28,153.34,5245
20180601|2018-03-22 04:00,22,153.33,153.48,153.33,153.45,7953
20180601|2018-03-22 04:30,22,153.44,153.54,153.41,153.53,6975
20180601|2018-03-22 05:00,22,153.52,153.57,153.48,153.53,5434
20180601|2018-03-22 05:30,22,153.53,153.56,153.48,153.54,6370
20180601|2018-03-22 06:00,22,153.54,153.54,153.45,153.46,5072
20180601|2018-03-22 06:30,22,153.46,153.47,153.4,153.43,3113
20180601|2018-03-22 07:00,22,153.43,153.66,153.4,153.64,5644
20180601|2018-03-22 07:30,22,153.63,153.66,153.6,153.63,6647
20180601|2018-03-22 08:00,22,153.64,153.81,153.64,153.75,7458
20180601|2018-03-22 08:30,22,153.76,153.8,153.69,153.77,6061
20180601|2018-03-22 09:00,22,153.78,153.86,153.7,153.86,5147
20180601|2018-03-22 09:30,22,153.85,153.96,153.85,153.9,8646
20180601|2018-03-22 10:00,22,153.9,153.95,153.87,153.94,4862
20180601|2018-03-22 10:30,22,153.94,154.01,153.89,153.91,8321
20180601|2018-03-22 11:00,22,153.91,153.98,153.8,153.82,4772
20180601|2018-03-22 11:30,22,153.81,153.82,153.76,153.81,2386
20180601|2018-03-22 12:00,22,153.81,153.81,153.76,153.76,576
20180601|2018-03-22 12:30,22,153.76,153.77,153.72,153.74,403
20180601|2018-03-23 02:00,23,153.98,153.98,153.86,153.87,2851
20180601|2018-03-23 02:30,23,153.86,153.98,153.86,153.91,4494
20180601|2018-03-23 03:00,23,153.92,154,153.87,153.97,5577
20180601|2018-03-23 03:30,23,153.98,154.03,153.89,153.89,9079
20180601|2018-03-23 04:00,23,153.88,153.89,153.79,153.84,6253
20180601|2018-03-23 04:30,23,153.84,153.94,153.83,153.94,4594
20180601|2018-03-23 05:00,23,153.93,153.96,153.92,153.94,4483
20180601|2018-03-23 05:30,23,153.93,153.94,153.87,153.87,5853
20180601|2018-03-23 06:00,23,153.87,153.88,153.79,153.8,5557
20180601|2018-03-23 06:30,23,153.8,153.84,153.78,153.8,3670
20180601|2018-03-23 07:00,23,153.8,153.8,153.71,153.72,5967
20180601|2018-03-23 07:30,23,153.72,153.72,153.61,153.7,5950
20180601|2018-03-23 08:00,23,153.7,153.7,153.66,153.67,2690
20180601|2018-03-23 08:30,23,153.67,153.78,153.66,153.75,5793
20180601|2018-03-23 09:00,23,153.75,153.78,153.69,153.74,5772
20180601|2018-03-23 09:30,23,153.74,153.78,153.73,153.77,5609
20180601|2018-03-23 10:00,23,153.77,153.85,153.77,153.82,4348
20180601|2018-03-23 10:30,23,153.82,153.95,153.82,153.95,5692
20180601|2018-03-23 11:00,23,153.95,153.97,153.91,153.92,4292
20180601|2018-03-23 11:30,23,153.93,153.94,153.91,153.93,931
20180601|2018-03-23 12:00,23,153.93,153.93,153.9,153.91,373
20180601|2018-03-23 12:30,23,153.9,153.93,153.87,153.88,540
20180601|2018-03-26 01:00,26,153.94,153.96,153.85,153.86,1183
20180601|2018-03-26 01:30,26,153.87,153.89,153.82,153.85,973
20180601|2018-03-26 02:00,26,153.86,153.94,153.83,153.92,5633
20180601|2018-03-26 02:30,26,153.92,153.96,153.88,153.91,4613
20180601|2018-03-26 03:00,26,153.91,153.92,153.79,153.81,7909
20180601|2018-03-26 03:30,26,153.81,153.86,153.76,153.84,5725
20180601|2018-03-26 04:00,26,153.84,153.84,153.76,153.79,3351
20180601|2018-03-26 04:30,26,153.79,153.81,153.7,153.74,5860
20180601|2018-03-26 05:00,26,153.74,153.75,153.69,153.74,3978
20180601|2018-03-26 05:30,26,153.74,153.81,153.73,153.76,3159
20180601|2018-03-26 06:00,26,153.77,153.79,153.73,153.76,2261
20180601|2018-03-26 06:30,26,153.76,153.79,153.73,153.75,2448
20180601|2018-03-26 07:00,26,153.76,153.79,153.68,153.73,4289
20180601|2018-03-26 07:30,26,153.73,153.74,153.7,153.72,2886
20180601|2018-03-26 08:00,26,153.72,153.79,153.71,153.78,4349
20180601|2018-03-26 08:30,26,153.77,153.85,153.77,153.83,3692
20180601|2018-03-26 09:00,26,153.83,153.87,153.8,153.86,3489
20180601|2018-03-26 09:30,26,153.87,153.9,153.84,153.85,4192
20180601|2018-03-26 10:00,26,153.85,153.95,153.82,153.94,8412
20180601|2018-03-26 10:30,26,153.93,153.95,153.93,153.94,895
20180601|2018-03-26 11:00,26,153.93,153.94,153.9,153.9,678
20180601|2018-03-26 11:30,26,153.9,153.93,153.9,153.93,308
20180601|2018-03-27 01:00,27,153.84,153.88,153.79,153.84,1995
20180601|2018-03-27 01:30,27,153.84,153.86,153.8,153.85,1504
20180601|2018-03-27 02:00,27,153.85,153.96,153.85,153.92,4457
20180601|2018-03-27 02:30,27,153.91,154.03,153.91,154.02,7927
20180601|2018-03-27 03:00,27,154.02,154.16,154,154.09,6457
20180601|2018-03-27 03:30,27,154.1,154.14,154.04,154.05,5290
20180601|2018-03-27 04:00,27,154.05,154.06,153.98,154.03,4895
20180601|2018-03-27 04:30,27,154.03,154.07,154.01,154.02,2955
20180601|2018-03-27 05:00,27,154.02,154.04,153.99,154.01,2236
20180601|2018-03-27 05:30,27,154.02,154.04,154,154.02,2323
20180601|2018-03-27 06:00,27,154.03,154.06,153.87,153.9,7934
20180601|2018-03-27 06:30,27,153.9,154,153.9,154,4992
20180601|2018-03-27 07:00,27,154,154.05,153.98,154.03,3652
20180601|2018-03-27 07:30,27,154.04,154.14,154.03,154.13,5001
20180601|2018-03-27 08:00,27,154.13,154.13,154.08,154.09,4327
20180601|2018-03-27 08:30,27,154.09,154.19,154.09,154.16,8417
20180601|2018-03-27 09:00,27,154.15,154.24,154.15,154.18,6250
20180601|2018-03-27 09:30,27,154.19,154.22,154.13,154.16,5107
20180601|2018-03-27 10:00,27,154.17,154.32,154.17,154.3,8144
20180601|2018-03-27 10:30,27,154.3,154.31,154.28,154.3,1991
20180601|2018-03-27 11:00,27,154.29,154.32,154.29,154.3,1196
20180601|2018-03-27 11:30,27,154.3,154.32,154.29,154.29,280
20180601|2018-03-28 01:00,28,154.36,154.39,154.29,154.31,2701
20180601|2018-03-28 01:30,28,154.3,154.38,154.28,154.35,2149
20180601|2018-03-28 02:00,28,154.36,154.54,154.36,154.54,7434
20180601|2018-03-28 02:30,28,154.54,154.74,154.52,154.64,14443
20180601|2018-03-28 03:00,28,154.64,154.66,154.53,154.56,6426
20180601|2018-03-28 03:30,28,154.55,154.6,154.49,154.5,7306
20180601|2018-03-28 04:00,28,154.49,154.54,154.48,154.5,7240
20180601|2018-03-28 04:30,28,154.5,154.54,154.49,154.51,4097
20180601|2018-03-28 05:00,28,154.51,154.57,154.5,154.51,4291
20180601|2018-03-28 05:30,28,154.51,154.51,154.42,154.42,3997
20180601|2018-03-28 06:00,28,154.43,154.47,154.35,154.37,3034
20180601|2018-03-28 06:30,28,154.37,154.44,154.36,154.38,4375
20180601|2018-03-28 07:00,28,154.38,154.38,154.3,154.34,5768
20180601|2018-03-28 07:30,28,154.33,154.39,154.3,154.38,5937
20180601|2018-03-28 08:00,28,154.39,154.46,154.39,154.44,5933
20180601|2018-03-28 08:30,28,154.45,154.47,154.32,154.33,12329
20180601|2018-03-28 09:00,28,154.33,154.36,154.28,154.33,16556
20180601|2018-03-28 09:30,28,154.33,154.41,154.29,154.38,7352
20180601|2018-03-28 10:00,28,154.38,154.4,154.28,154.4,6177
20180601|2018-03-28 10:30,28,154.39,154.4,154.34,154.36,3790
20180601|2018-03-28 11:00,28,154.36,154.36,154.29,154.33,2434
20180601|2018-03-28 11:30,28,154.33,154.34,154.3,154.32,783
20180601|2018-03-29 01:00,29,154.25,154.33,154.24,154.25,2514
20180601|2018-03-29 01:30,29,154.25,154.28,154.22,154.25,1689
20180601|2018-03-29 02:00,29,154.26,154.38,154.26,154.34,6055
20180601|2018-03-29 02:30,29,154.34,154.38,154.29,154.37,5108
20180601|2018-03-29 03:00,29,154.38,154.45,154.37,154.43,4231
20180601|2018-03-29 03:30,29,154.43,154.43,154.3,154.34,6282
20180601|2018-03-29 04:00,29,154.34,154.36,154.27,154.28,4559
20180601|2018-03-29 04:30,29,154.28,154.34,154.27,154.31,2894
20180601|2018-03-29 05:00,29,154.31,154.37,154.31,154.33,3315
20180601|2018-03-29 05:30,29,154.32,154.38,154.31,154.36,2932
20180601|2018-03-29 06:00,29,154.36,154.36,154.31,154.34,4043
20180601|2018-03-29 06:30,29,154.34,154.35,154.29,154.33,2189
20180601|2018-03-29 07:00,29,154.33,154.4,154.32,154.34,4800
20180601|2018-03-29 07:30,29,154.34,154.43,154.34,154.4,2238
20180601|2018-03-29 08:00,29,154.4,154.45,154.37,154.41,4697
20180601|2018-03-29 08:30,29,154.41,154.51,154.4,154.49,5376
20180601|2018-03-29 09:00,29,154.49,154.53,154.47,154.52,5254
20180601|2018-03-29 09:30,29,154.52,154.56,154.47,154.55,5450
20180601|2018-03-29 10:00,29,154.55,154.61,154.52,154.56,13288
20180601|2018-03-29 10:30,29,154.55,154.6,154.53,154.54,2329
20180601|2018-03-29 11:00,29,154.54,154.62,154.54,154.6,982
20180601|2018-03-29 11:30,29,154.59,154.63,154.59,154.63,507
20180601|2018-04-03 01:00,3,154.79,154.84,154.58,154.59,5598
20180601|2018-04-03 01:30,3,154.59,154.59,154.49,154.49,3780
20180601|2018-04-03 02:00,3,154.49,154.53,154.28,154.28,9123
20180601|2018-04-03 02:30,3,154.28,154.31,154.17,154.26,11795
20180601|2018-04-03 03:00,3,154.25,154.36,154.19,154.36,8767
20180601|2018-04-03 03:30,3,154.35,154.41,154.32,154.38,6232
20180601|2018-04-03 04:00,3,154.37,154.51,154.36,154.49,5479
20180601|2018-04-03 04:30,3,154.49,154.5,154.45,154.49,7943
20180601|2018-04-03 05:00,3,154.49,154.52,154.4,154.51,5172
20180601|2018-04-03 05:30,3,154.51,154.53,154.47,154.52,3743
20180601|2018-04-03 06:00,3,154.52,154.59,154.5,154.56,3720
20180601|2018-04-03 06:30,3,154.57,154.59,154.52,154.52,3805
20180601|2018-04-03 07:00,3,154.52,154.53,154.5,154.5,3928
20180601|2018-04-03 07:30,3,154.5,154.55,154.47,154.49,2991
20180601|2018-04-03 08:00,3,154.49,154.52,154.46,154.5,2762
20180601|2018-04-03 08:30,3,154.5,154.51,154.4,154.44,4904
20180601|2018-04-03 09:00,3,154.43,154.51,154.41,154.48,3689
20180601|2018-04-03 09:30,3,154.48,154.48,154.31,154.33,7177
20180601|2018-04-03 10:00,3,154.33,154.45,154.32,154.43,4825
20180601|2018-04-03 10:30,3,154.44,154.47,154.39,154.42,3148
20180601|2018-04-03 11:00,3,154.42,154.45,154.4,154.45,706
20180601|2018-04-03 11:30,3,154.46,154.46,154.38,154.4,288
20180601|2018-04-04 01:00,4,154.4,154.4,154.33,154.39,1467
20180601|2018-04-04 01:30,4,154.38,154.41,154.34,154.41,1272
20180601|2018-04-04 02:00,4,154.41,154.47,154.4,154.44,4954
20180601|2018-04-04 02:30,4,154.43,154.58,154.38,154.52,8177
20180601|2018-04-04 03:00,4,154.53,154.58,154.5,154.5,6983
20180601|2018-04-04 03:30,4,154.5,154.53,154.48,154.52,4009
20180601|2018-04-04 04:00,4,154.52,154.58,154.51,154.55,3692
20180601|2018-04-04 04:30,4,154.54,154.68,154.54,154.68,5584
20180601|2018-04-04 05:00,4,154.67,154.77,154.67,154.72,5272
20180601|2018-04-04 05:30,4,154.72,154.74,154.67,154.7,2624
20180601|2018-04-04 06:00,4,154.69,154.73,154.65,154.67,2753
20180601|2018-04-04 06:30,4,154.67,154.7,154.64,154.67,3426
20180601|2018-04-04 07:00,4,154.68,154.74,154.63,154.71,3190
20180601|2018-04-04 07:30,4,154.71,154.73,154.58,154.59,3383
20180601|2018-04-04 08:00,4,154.6,154.62,154.57,154.6,3381
20180601|2018-04-04 08:30,4,154.6,154.6,154.51,154.55,6826
20180601|2018-04-04 09:00,4,154.56,154.63,154.54,154.63,4296
20180601|2018-04-04 09:30,4,154.63,154.65,154.56,154.57,5790
20180601|2018-04-04 10:00,4,154.57,154.65,154.54,154.56,5900
20180601|2018-04-04 10:30,4,154.57,154.58,154.54,154.55,2806
20180601|2018-04-04 11:00,4,154.55,154.57,154.53,154.55,553
20180601|2018-04-04 11:30,4,154.53,154.59,154.53,154.59,373
20180601|2018-04-05 01:00,5,154.39,154.43,154.36,154.36,1934
20180601|2018-04-05 01:30,5,154.36,154.4,154.34,154.39,2174
20180601|2018-04-05 02:00,5,154.4,154.46,154.33,154.44,8179
20180601|2018-04-05 02:30,5,154.43,154.45,154.35,154.43,6076
20180601|2018-04-05 03:00,5,154.44,154.47,154.36,154.36,7230
20180601|2018-04-05 03:30,5,154.37,154.39,154.22,154.24,23708
20180601|2018-04-05 04:00,5,154.24,154.25,154.1,154.13,15313
20180601|2018-04-05 04:30,5,154.12,154.13,154.04,154.09,7292
20180601|2018-04-05 05:00,5,154.09,154.22,154.08,154.14,6243
20180601|2018-04-05 05:30,5,154.14,154.21,154.14,154.16,4264
20180601|2018-04-05 06:00,5,154.17,154.25,154.17,154.24,4537
20180601|2018-04-05 06:30,5,154.24,154.3,154.23,154.28,3814
20180601|2018-04-05 07:00,5,154.28,154.33,154.28,154.31,3819
20180601|2018-04-05 07:30,5,154.32,154.34,154.25,154.25,5063
20180601|2018-04-05 08:00,5,154.25,154.27,154.23,154.26,4737
20180601|2018-04-05 08:30,5,154.26,154.27,154.21,154.21,6680
20180601|2018-04-05 09:00,5,154.21,154.23,154.12,154.19,5794
20180601|2018-04-05 09:30,5,154.18,154.19,154.11,154.12,7520
20180601|2018-04-05 10:00,5,154.13,154.2,154.11,154.12,5318
20180601|2018-04-05 10:30,5,154.13,154.14,154.09,154.11,2671
20180601|2018-04-05 11:00,5,154.12,154.12,154.1,154.11,717
20180601|2018-04-05 11:30,5,154.12,154.14,154.1,154.1,759
20180601|2018-04-06 01:00,6,154.24,154.29,154.23,154.27,1691
20180601|2018-04-06 01:30,6,154.26,154.29,154.23,154.26,1858
20180601|2018-04-06 02:00,6,154.25,154.3,154.23,154.26,5756
20180601|2018-04-06 02:30,6,154.26,154.28,154.16,154.21,8228
20180601|2018-04-06 03:00,6,154.21,154.24,154.14,154.23,4850
20180601|2018-04-06 03:30,6,154.23,154.28,154.21,154.21,4013
20180601|2018-04-06 04:00,6,154.22,154.27,154.2,154.25,4343
20180601|2018-04-06 04:30,6,154.26,154.27,154.23,154.25,3714
20180601|2018-04-06 05:00,6,154.24,154.25,154.17,154.17,2913
20180601|2018-04-06 05:30,6,154.17,154.19,154.14,154.17,3275
20180601|2018-04-06 06:00,6,154.17,154.18,154.14,154.14,2808
20180601|2018-04-06 06:30,6,154.14,154.2,154.13,154.2,2969
20180601|2018-04-06 07:00,6,154.2,154.28,154.2,154.25,3023
20180601|2018-04-06 07:30,6,154.26,154.37,154.26,154.32,10331
20180601|2018-04-06 08:00,6,154.33,154.39,154.33,154.39,3410
20180601|2018-04-06 08:30,6,154.39,154.39,154.24,154.29,5960
20180601|2018-04-06 09:00,6,154.28,154.39,154.25,154.36,5547
20180601|2018-04-06 09:30,6,154.37,154.45,154.36,154.42,5280
20180601|2018-04-06 10:00,6,154.43,154.48,154.43,154.46,5211
20180601|2018-04-06 10:30,6,154.45,154.46,154.42,154.42,2010
20180601|2018-04-06 11:00,6,154.42,154.43,154.4,154.4,682
20180601|2018-04-06 11:30,6,154.41,154.41,154.38,154.4,299
20180601|2018-04-09 01:00,9,154.36,154.4,154.35,154.4,1328
20180601|2018-04-09 01:30,9,154.4,154.41,154.34,154.37,1063
20180601|2018-04-09 02:00,9,154.38,154.46,154.34,154.4,5523
20180601|2018-04-09 02:30,9,154.4,154.44,154.33,154.35,3697
20180601|2018-04-09 03:00,9,154.34,154.41,154.34,154.36,3084
20180601|2018-04-09 03:30,9,154.37,154.45,154.36,154.44,3679
20180601|2018-04-09 04:00,9,154.44,154.5,154.42,154.48,4650
20180601|2018-04-09 04:30,9,154.49,154.49,154.43,154.44,6884
20180601|2018-04-09 05:00,9,154.44,154.45,154.39,154.41,6750
20180601|2018-04-09 05:30,9,154.41,154.48,154.4,154.47,4210
20180601|2018-04-09 06:00,9,154.47,154.48,154.42,154.43,3993
20180601|2018-04-09 06:30,9,154.42,154.46,154.4,154.43,9803
20180601|2018-04-09 07:00,9,154.42,154.46,154.41,154.41,10344
20180601|2018-04-09 07:30,9,154.41,154.45,154.37,154.45,8680
20180601|2018-04-09 08:00,9,154.45,154.46,154.37,154.38,3730
20180601|2018-04-09 08:30,9,154.38,154.4,154.31,154.33,4602
20180601|2018-04-09 09:00,9,154.33,154.39,154.33,154.33,2165
20180601|2018-04-09 09:30,9,154.33,154.36,154.28,154.36,4587
20180601|2018-04-09 10:00,9,154.35,154.38,154.34,154.38,4735
20180601|2018-04-09 10:30,9,154.37,154.38,154.35,154.37,1157
20180601|2018-04-09 11:00,9,154.37,154.38,154.36,154.38,345
20180601|2018-04-09 11:30,9,154.38,154.42,154.38,154.42,406
20180601|2018-04-10 01:00,10,154.44,154.44,154.31,154.32,1400
20180601|2018-04-10 01:30,10,154.32,154.37,154.31,154.36,1106
20180601|2018-04-10 02:00,10,154.36,154.54,154.36,154.54,8105
20180601|2018-04-10 02:30,10,154.54,154.63,154.52,154.62,7274
20180601|2018-04-10 03:00,10,154.62,154.62,154.46,154.47,5892
20180601|2018-04-10 03:30,10,154.46,154.47,154.38,154.41,5637
20180601|2018-04-10 04:00,10,154.41,154.41,154.34,154.35,5394
20180601|2018-04-10 04:30,10,154.35,154.44,154.35,154.43,5047
20180601|2018-04-10 05:00,10,154.43,154.47,154.43,154.44,8575
20180601|2018-04-10 05:30,10,154.43,154.47,154.43,154.45,6875
20180601|2018-04-10 06:00,10,154.46,154.5,154.45,154.5,4773
20180601|2018-04-10 06:30,10,154.5,154.5,153.97,154.05,22972
20180601|2018-04-10 07:00,10,154.05,154.22,154.03,154.19,7877
20180601|2018-04-10 07:30,10,154.19,154.2,154.04,154.19,5314
20180601|2018-04-10 08:00,10,154.2,154.32,154.19,154.28,7152
20180601|2018-04-10 08:30,10,154.28,154.37,154.2,154.21,13446
20180601|2018-04-10 09:00,10,154.21,154.22,154.12,154.14,5889
20180601|2018-04-10 09:30,10,154.14,154.15,154.08,154.12,3873
20180601|2018-04-10 10:00,10,154.12,154.22,153.96,154.16,11019
20180601|2018-04-10 10:30,10,154.17,154.18,154.06,154.15,3438
20180601|2018-04-10 11:00,10,154.14,154.21,154.13,154.21,1077
20180601|2018-04-10 11:30,10,154.21,154.21,154.13,154.16,509
20180601|2018-04-11 01:00,11,154.11,154.26,154.11,154.23,1995
20180601|2018-04-11 01:30,11,154.22,154.27,154.2,154.23,1183
20180601|2018-04-11 02:00,11,154.22,154.33,154.18,154.18,5320
20180601|2018-04-11 02:30,11,154.18,154.24,154.13,154.23,5707
20180601|2018-04-11 03:00,11,154.23,154.32,154.23,154.29,3920
20180601|2018-04-11 03:30,11,154.3,154.32,154.25,154.27,4925
20180601|2018-04-11 04:00,11,154.26,154.27,154.21,154.21,2963
20180601|2018-04-11 04:30,11,154.21,154.24,154.18,154.22,3695
20180601|2018-04-11 05:00,11,154.22,154.33,154.22,154.29,10042
20180601|2018-04-11 05:30,11,154.29,154.37,154.28,154.35,6601
20180601|2018-04-11 06:00,11,154.35,154.49,154.35,154.44,13884
20180601|2018-04-11 06:30,11,154.44,154.47,154.42,154.42,12407
20180601|2018-04-11 07:00,11,154.43,154.48,154.39,154.47,5816
20180601|2018-04-11 07:30,11,154.47,154.61,154.43,154.54,7220
20180601|2018-04-11 08:00,11,154.54,154.56,154.45,154.45,4194
20180601|2018-04-11 08:30,11,154.45,154.45,154.35,154.35,6239
20180601|2018-04-11 09:00,11,154.35,154.43,154.35,154.37,4113
20180601|2018-04-11 09:30,11,154.37,154.44,154.37,154.44,4312
20180601|2018-04-11 10:00,11,154.44,154.45,154.4,154.41,4377
20180601|2018-04-11 10:30,11,154.4,154.4,154.33,154.34,2269
20180601|2018-04-11 11:00,11,154.34,154.34,154.3,154.3,513
20180601|2018-04-11 11:30,11,154.3,154.31,154.27,154.27,1370
20180601|2018-04-12 01:00,12,154.26,154.34,154.26,154.32,1238
20180601|2018-04-12 01:30,12,154.32,154.39,154.32,154.36,1828
20180601|2018-04-12 02:00,12,154.36,154.38,154.28,154.31,6497
20180601|2018-04-12 02:30,12,154.31,154.35,154.28,154.32,6200
20180601|2018-04-12 03:00,12,154.32,154.36,154.29,154.33,5624
20180601|2018-04-12 03:30,12,154.33,154.4,154.32,154.4,6900
20180601|2018-04-12 04:00,12,154.4,154.41,154.29,154.31,5909
20180601|2018-04-12 04:30,12,154.32,154.35,154.23,154.29,10193
20180601|2018-04-12 05:00,12,154.29,154.37,154.29,154.34,13597
20180601|2018-04-12 05:30,12,154.34,154.34,154.17,154.18,10226
20180601|2018-04-12 06:00,12,154.18,154.22,154.16,154.21,11041
20180601|2018-04-12 06:30,12,154.22,154.38,154.22,154.36,15760
20180601|2018-04-12 07:00,12,154.36,154.49,154.36,154.46,7548
20180601|2018-04-12 07:30,12,154.46,154.47,154.39,154.42,6202
20180601|2018-04-12 08:00,12,154.41,154.46,154.35,154.35,5583
20180601|2018-04-12 08:30,12,154.35,154.38,154.22,154.24,7461
20180601|2018-04-12 09:00,12,154.24,154.3,154.22,154.23,5707
20180601|2018-04-12 09:30,12,154.22,154.26,154.19,154.21,6243
20180601|2018-04-12 10:00,12,154.22,154.25,154.19,154.23,2869
20180601|2018-04-12 10:30,12,154.23,154.23,154.18,154.19,1432
20180601|2018-04-12 11:00,12,154.19,154.19,154.12,154.15,867
20180601|2018-04-12 11:30,12,154.14,154.16,154.11,154.16,242
20180601|2018-04-12 12:00,12,154.16,154.16,154.16,154.16,1
20180601|2018-04-13 01:00,13,154.22,154.25,154.16,154.18,775
20180601|2018-04-13 01:30,13,154.18,154.23,154.17,154.19,1936
20180601|2018-04-13 02:00,13,154.19,154.23,154.04,154.04,5324
20180601|2018-04-13 02:30,13,154.04,154.04,153.94,153.99,6743
20180601|2018-04-13 03:00,13,153.98,154.12,153.92,154.12,5916
20180601|2018-04-13 03:30,13,154.12,154.21,154.11,154.16,6688
20180601|2018-04-13 04:00,13,154.17,154.22,154.15,154.2,3057
20180601|2018-04-13 04:30,13,154.2,154.25,154.18,154.22,4903
20180601|2018-04-13 05:00,13,154.22,154.22,154.11,154.12,7595
20180601|2018-04-13 05:30,13,154.13,154.19,154.11,154.17,6770
20180601|2018-04-13 06:00,13,154.17,154.19,154.12,154.13,5882
20180601|2018-04-13 06:30,13,154.14,154.23,154.13,154.23,3848
20180601|2018-04-13 07:00,13,154.22,154.23,154.16,154.17,4550
20180601|2018-04-13 07:30,13,154.16,154.16,154.12,154.13,4783
20180601|2018-04-13 08:00,13,154.12,154.13,154.05,154.07,6573
20180601|2018-04-13 08:30,13,154.07,154.16,154.07,154.16,7229
20180601|2018-04-13 09:00,13,154.16,154.29,154.14,154.28,10005
20180601|2018-04-13 09:30,13,154.29,154.36,154.25,154.36,9450
20180601|2018-04-13 10:00,13,154.37,154.37,154.28,154.28,4576
20180601|2018-04-13 10:30,13,154.28,154.35,154.27,154.31,1143
20180601|2018-04-13 11:00,13,154.31,154.34,154.31,154.32,230
20180601|2018-04-13 11:30,13,154.32,154.36,154.31,154.34,265
20180601|2018-04-16 01:00,16,154.28,154.28,154.18,154.19,1160
20180601|2018-04-16 01:30,16,154.19,154.2,154.15,154.18,970
20180601|2018-04-16 02:00,16,154.19,154.2,153.85,153.85,11294
20180601|2018-04-16 02:30,16,153.86,153.88,153.79,153.83,11337
20180601|2018-04-16 03:00,16,153.83,153.92,153.78,153.9,6258
20180601|2018-04-16 03:30,16,153.9,153.97,153.89,153.89,5402
20180601|2018-04-16 04:00,16,153.89,153.93,153.86,153.92,4279
20180601|2018-04-16 04:30,16,153.92,153.92,153.84,153.9,7884
20180601|2018-04-16 05:00,16,153.89,153.95,153.88,153.89,8865
20180601|2018-04-16 05:30,16,153.88,153.94,153.88,153.94,5872
20180601|2018-04-16 06:00,16,153.95,153.98,153.93,153.95,8283
20180601|2018-04-16 06:30,16,153.95,153.98,153.92,153.96,6840
20180601|2018-04-16 07:00,16,153.95,154,153.93,153.99,4657
20180601|2018-04-16 07:30,16,153.98,154.09,153.98,154.02,7237
20180601|2018-04-16 08:00,16,154.01,154.1,154.01,154.1,7080
20180601|2018-04-16 08:30,16,154.1,154.22,154.08,154.2,10265
20180601|2018-04-16 09:00,16,154.2,154.25,154.19,154.2,3940
20180601|2018-04-16 09:30,16,154.19,154.25,154.17,154.23,1345
20180601|2018-04-16 10:00,16,154.23,154.24,154.15,154.15,3012
20180601|2018-04-16 10:30,16,154.14,154.21,154.14,154.17,725
20180601|2018-04-16 11:00,16,154.18,154.22,154.16,154.21,585
20180601|2018-04-16 11:30,16,154.21,154.22,154.15,154.15,566
20180601|2018-04-17 01:00,17,154.07,154.2,154.07,154.15,1667
20180601|2018-04-17 01:30,17,154.16,154.21,154.11,154.19,1710
20180601|2018-04-17 02:00,17,154.19,154.19,154.06,154.06,5254
20180601|2018-04-17 02:30,17,154.07,154.12,154.05,154.09,5987
20180601|2018-04-17 03:00,17,154.09,154.17,154.08,154.17,5268
20180601|2018-04-17 03:30,17,154.17,154.24,154.16,154.18,6181
20180601|2018-04-17 04:00,17,154.19,154.24,154.17,154.23,5472
20180601|2018-04-17 04:30,17,154.23,154.27,154.2,154.22,6295
20180601|2018-04-17 05:00,17,154.22,154.24,154.16,154.18,5394
20180601|2018-04-17 05:30,17,154.18,154.24,154.16,154.24,2579
20180601|2018-04-17 06:00,17,154.24,154.24,154.2,154.23,2223
20180601|2018-04-17 06:30,17,154.23,154.29,154.22,154.26,3922
20180601|2018-04-17 07:00,17,154.26,154.36,154.26,154.35,5670
20180601|2018-04-17 07:30,17,154.35,154.36,154.3,154.32,3814
20180601|2018-04-17 08:00,17,154.33,154.37,154.31,154.34,3995
20180601|2018-04-17 08:30,17,154.34,154.4,154.29,154.35,5663
20180601|2018-04-17 09:00,17,154.35,154.39,154.32,154.39,3057
20180601|2018-04-17 09:30,17,154.38,154.51,154.38,154.47,7314
20180601|2018-04-17 10:00,17,154.47,154.48,154.43,154.44,3309
20180601|2018-04-17 10:30,17,154.44,154.49,154.44,154.47,1903
20180601|2018-04-17 11:00,17,154.48,154.5,154.47,154.48,479
20180601|2018-04-17 11:30,17,154.48,154.55,154.48,154.55,459
20180601|2018-04-17 12:00,17,154.55,154.55,154.55,154.55,4
20180601|2018-04-18 01:00,18,154.38,154.44,154.38,154.41,1256
20180601|2018-04-18 01:30,18,154.41,154.52,154.41,154.52,1389
20180601|2018-04-18 02:00,18,154.52,154.55,154.46,154.52,5022
20180601|2018-04-18 02:30,18,154.52,154.57,154.5,154.5,4148
20180601|2018-04-18 03:00,18,154.51,154.54,154.48,154.54,4752
20180601|2018-04-18 03:30,18,154.54,154.71,154.54,154.66,7969
20180601|2018-04-18 04:00,18,154.67,154.67,154.55,154.56,4621
20180601|2018-04-18 04:30,18,154.56,154.58,154.48,154.51,6913
20180601|2018-04-18 05:00,18,154.52,154.55,154.5,154.54,3644
20180601|2018-04-18 05:30,18,154.54,154.54,154.37,154.39,5241
20180601|2018-04-18 06:00,18,154.38,154.44,154.35,154.42,5767
20180601|2018-04-18 06:30,18,154.41,154.45,154.36,154.39,4275
20180601|2018-04-18 07:00,18,154.39,154.43,154.34,154.34,3219
20180601|2018-04-18 07:30,18,154.34,154.37,154.29,154.31,3192
20180601|2018-04-18 08:00,18,154.31,154.44,154.3,154.44,6553
20180601|2018-04-18 08:30,18,154.44,154.45,154.34,154.36,5831
20180601|2018-04-18 09:00,18,154.37,154.43,154.32,154.32,6940
20180601|2018-04-18 09:30,18,154.32,154.33,154.23,154.28,5164
20180601|2018-04-18 10:00,18,154.27,154.27,154.18,154.26,5372
20180601|2018-04-18 10:30,18,154.25,154.27,154.23,154.23,1337
20180601|2018-04-18 11:00,18,154.23,154.23,154.2,154.23,445
20180601|2018-04-18 11:30,18,154.23,154.25,154.23,154.23,266
20180601|2018-04-19 01:00,19,154.14,154.17,154.06,154.12,2043
20180601|2018-04-19 01:30,19,154.11,154.15,154.06,154.06,3369
20180601|2018-04-19 02:00,19,154.06,154.07,153.9,153.99,8222
20180601|2018-04-19 02:30,19,153.99,153.99,153.85,153.93,6537
20180601|2018-04-19 03:00,19,153.93,153.96,153.84,153.84,5805
20180601|2018-04-19 03:30,19,153.85,153.88,153.72,153.79,10563
20180601|2018-04-19 04:00,19,153.79,153.9,153.79,153.82,10288
20180601|2018-04-19 04:30,19,153.81,153.82,153.65,153.67,11531
20180601|2018-04-19 05:00,19,153.67,153.75,153.67,153.69,6830
20180601|2018-04-19 05:30,19,153.7,153.76,153.7,153.74,5344
20180601|2018-04-19 06:00,19,153.74,153.74,153.66,153.69,7277
20180601|2018-04-19 06:30,19,153.69,153.78,153.68,153.74,6337
20180601|2018-04-19 07:00,19,153.74,153.74,153.68,153.71,4414
20180601|2018-04-19 07:30,19,153.71,153.72,153.5,153.51,7344
20180601|2018-04-19 08:00,19,153.52,153.54,153.47,153.48,7414
20180601|2018-04-19 08:30,19,153.48,153.54,153.43,153.54,6879
20180601|2018-04-19 09:00,19,153.54,153.54,153.39,153.43,7677
20180601|2018-04-19 09:30,19,153.43,153.44,153.33,153.39,6696
20180601|2018-04-19 10:00,19,153.39,153.39,153.3,153.31,6165
20180601|2018-04-19 10:30,19,153.31,153.39,153.28,153.32,2239
20180601|2018-04-19 11:00,19,153.33,153.39,153.33,153.36,866
20180601|2018-04-19 11:30,19,153.36,153.38,153.35,153.38,561
20180601|2018-04-20 01:00,20,153.44,153.52,153.42,153.48,2625
20180601|2018-04-20 01:30,20,153.48,153.57,153.48,153.51,8484
20180601|2018-04-20 02:00,20,153.51,153.56,153.32,153.33,11417
20180601|2018-04-20 02:30,20,153.32,153.37,153.25,153.35,11443
20180601|2018-04-20 03:00,20,153.34,153.39,153.26,153.27,4215
20180601|2018-04-20 03:30,20,153.27,153.44,153.27,153.41,3619
20180601|2018-04-20 04:00,20,153.41,153.44,153.37,153.4,3378
20180601|2018-04-20 04:30,20,153.39,153.45,153.38,153.43,3301
20180601|2018-04-20 05:00,20,153.42,153.45,153.35,153.35,6191
20180601|2018-04-20 05:30,20,153.36,153.41,153.35,153.41,2537
20180601|2018-04-20 06:00,20,153.42,153.48,153.41,153.45,2426
20180601|2018-04-20 06:30,20,153.45,153.46,153.4,153.42,2634
20180601|2018-04-20 07:00,20,153.41,153.43,153.37,153.41,3119
20180601|2018-04-20 07:30,20,153.4,153.44,153.29,153.3,3803
20180601|2018-04-20 08:00,20,153.3,153.41,153.29,153.35,3733
20180601|2018-04-20 08:30,20,153.36,153.38,153.27,153.3,6017
20180601|2018-04-20 09:00,20,153.3,153.34,153.23,153.26,5850
20180601|2018-04-20 09:30,20,153.26,153.36,153.16,153.27,9326
20180601|2018-04-20 10:00,20,153.28,153.49,153.28,153.49,5460
20180601|2018-04-20 10:30,20,153.49,153.5,153.4,153.45,1776
20180601|2018-04-20 11:00,20,153.44,153.44,153.38,153.39,548
20180601|2018-04-20 11:30,20,153.38,153.39,153.29,153.29,486
20180601|2018-04-23 01:00,23,153.08,153.21,153.05,153.06,5401
20180601|2018-04-23 01:30,23,153.07,153.21,153.07,153.13,7022
20180601|2018-04-23 02:00,23,153.13,153.13,153,153.12,8420
20180601|2018-04-23 02:30,23,153.11,153.17,152.99,153.11,10010
20180601|2018-04-23 03:00,23,153.11,153.15,153.07,153.08,8014
20180601|2018-04-23 03:30,23,153.08,153.1,152.95,152.95,7334
20180601|2018-04-23 04:00,23,152.94,153.02,152.92,152.98,6541
20180601|2018-04-23 04:30,23,152.98,153.02,152.91,152.93,8277
20180601|2018-04-23 05:00,23,152.93,153.01,152.9,153.01,7816
20180601|2018-04-23 05:30,23,153.01,153.12,153.01,153.08,6176
20180601|2018-04-23 06:00,23,153.09,153.13,153.08,153.09,3997
20180601|2018-04-23 06:30,23,153.09,153.15,153.09,153.14,4138
20180601|2018-04-23 07:00,23,153.14,153.14,153.02,153.13,5448
20180601|2018-04-23 07:30,23,153.14,153.14,153.06,153.1,4594
20180601|2018-04-23 08:00,23,153.1,153.11,153,153.01,5206
20180601|2018-04-23 08:30,23,153.01,153.09,153.01,153.07,3239
20180601|2018-04-23 09:00,23,153.06,153.07,152.96,153.02,5669
20180601|2018-04-23 09:30,23,153.01,153.02,152.98,153.02,4253
20180601|2018-04-23 10:00,23,153.02,153.06,153,153,4537
20180601|2018-04-23 10:30,23,153,153,152.95,152.97,2283
20180601|2018-04-23 11:00,23,152.97,153,152.96,153,230
20180601|2018-04-23 11:30,23,153.01,153.03,152.98,152.98,319
20180601|2018-04-24 01:00,24,153.09,153.19,153.06,153.15,8980
20180601|2018-04-24 01:30,24,153.15,153.19,153.11,153.18,6559
20180601|2018-04-24 02:00,24,153.18,153.22,153.14,153.16,4317
20180601|2018-04-24 02:30,24,153.16,153.26,153.16,153.23,3638
20180601|2018-04-24 03:00,24,153.23,153.26,153.19,153.22,5533
20180601|2018-04-24 03:30,24,153.23,153.23,153.13,153.13,4017
20180601|2018-04-24 04:00,24,153.13,153.13,153.05,153.07,3402
20180601|2018-04-24 04:30,24,153.07,153.08,153.03,153.07,2974
20180601|2018-04-24 05:00,24,153.06,153.11,153.06,153.07,3979
20180601|2018-04-24 05:30,24,153.07,153.07,152.99,153,2476
20180601|2018-04-24 06:00,24,152.99,153.02,152.95,153.01,3747
20180601|2018-04-24 06:30,24,153,153.02,152.99,153.01,2453
20180601|2018-04-24 07:00,24,153.01,153.03,152.9,152.91,3954
20180601|2018-04-24 07:30,24,152.9,152.95,152.85,152.93,5085
20180601|2018-04-24 08:00,24,152.93,152.95,152.83,152.85,7074
20180601|2018-04-24 08:30,24,152.85,152.89,152.67,152.85,16156
20180601|2018-04-24 09:00,24,152.84,152.92,152.77,152.91,7929
20180601|2018-04-24 09:30,24,152.91,152.94,152.82,152.83,8571
20180601|2018-04-24 10:00,24,152.83,152.99,152.82,152.94,5860
20180601|2018-04-24 10:30,24,152.94,152.99,152.94,152.99,1929
20180601|2018-04-24 11:00,24,152.98,153.08,152.97,153.07,1063
20180601|2018-04-24 11:30,24,153.08,153.12,153.06,153.11,456
20180601|2018-04-25 01:00,25,153.1,153.1,152.97,152.98,6927
20180601|2018-04-25 01:30,25,152.98,152.99,152.8,152.82,1943
20180601|2018-04-25 02:00,25,152.84,152.9,152.74,152.9,5058
20180601|2018-04-25 02:30,25,152.91,152.92,152.81,152.85,3491
20180601|2018-04-25 03:00,25,152.85,152.89,152.72,152.73,4661
20180601|2018-04-25 03:30,25,152.73,152.81,152.65,152.75,6363
20180601|2018-04-25 04:00,25,152.76,152.85,152.76,152.81,5975
20180601|2018-04-25 04:30,25,152.81,152.84,152.77,152.8,3162
20180601|2018-04-25 05:00,25,152.8,152.8,152.75,152.78,2032
20180601|2018-04-25 05:30,25,152.78,152.8,152.72,152.78,2212
20180601|2018-04-25 06:00,25,152.78,152.83,152.78,152.83,1768
20180601|2018-04-25 06:30,25,152.83,152.83,152.77,152.79,2301
20180601|2018-04-25 07:00,25,152.78,152.8,152.71,152.78,3058
20180601|2018-04-25 07:30,25,152.78,152.93,152.78,152.91,4682
20180601|2018-04-25 08:00,25,152.9,152.91,152.86,152.9,5532
20180601|2018-04-25 08:30,25,152.9,152.92,152.81,152.87,4669
20180601|2018-04-25 09:00,25,152.87,152.87,152.79,152.83,4738
20180601|2018-04-25 09:30,25,152.82,152.87,152.79,152.87,3551
20180601|2018-04-25 10:00,25,152.87,152.87,152.82,152.85,5043
20180601|2018-04-25 10:30,25,152.84,152.93,152.84,152.91,3329
20180601|2018-04-25 11:00,25,152.9,152.91,152.88,152.9,426
20180601|2018-04-25 11:30,25,152.9,152.92,152.88,152.91,399
20180601|2018-04-26 01:00,26,152.93,153,152.88,152.95,7158
20180601|2018-04-26 01:30,26,152.94,153.01,152.88,153.01,2716
20180601|2018-04-26 02:00,26,153.01,153.11,152.99,153.09,5117
20180601|2018-04-26 02:30,26,153.08,153.19,153.08,153.17,7306
20180601|2018-04-26 03:00,26,153.17,153.17,153.06,153.07,6255
20180601|2018-04-26 03:30,26,153.07,153.14,153.06,153.1,5387
20180601|2018-04-26 04:00,26,153.1,153.29,153.08,153.25,4413
20180601|2018-04-26 04:30,26,153.25,153.26,153.16,153.18,4174
20180601|2018-04-26 05:00,26,153.18,153.21,153.11,153.14,2970
20180601|2018-04-26 05:30,26,153.14,153.17,153.1,153.14,2657
20180601|2018-04-26 06:00,26,153.14,153.2,153.11,153.2,3016
20180601|2018-04-26 06:30,26,153.2,153.24,153.16,153.24,2361
20180601|2018-04-26 07:00,26,153.25,153.27,153.2,153.22,4002
20180601|2018-04-26 07:30,26,153.23,153.3,153.04,153.24,9635
20180601|2018-04-26 08:00,26,153.24,153.25,153.11,153.17,4356
20180601|2018-04-26 08:30,26,153.17,153.23,153.07,153.23,5126
20180601|2018-04-26 09:00,26,153.22,153.54,153.22,153.52,10810
20180601|2018-04-26 09:30,26,153.52,153.52,153.39,153.43,6471
20180601|2018-04-26 10:00,26,153.43,153.47,153.39,153.44,5723
20180601|2018-04-26 10:30,26,153.44,153.46,153.43,153.43,1233
20180601|2018-04-26 11:00,26,153.43,153.43,153.39,153.39,242
20180601|2018-04-26 11:30,26,153.39,153.4,153.35,153.38,320
20180601|2018-04-27 01:00,27,153.45,153.64,153.44,153.61,1997
20180601|2018-04-27 01:30,27,153.61,153.65,153.56,153.62,2343
20180601|2018-04-27 02:00,27,153.62,153.71,153.59,153.63,6992
20180601|2018-04-27 02:30,27,153.63,153.67,153.6,153.61,3206
20180601|2018-04-27 03:00,27,153.61,153.73,153.59,153.73,3778
20180601|2018-04-27 03:30,27,153.73,153.86,153.73,153.74,7969
20180601|2018-04-27 04:00,27,153.74,153.82,153.73,153.8,4840
20180601|2018-04-27 04:30,27,153.8,153.83,153.76,153.78,3378
20180601|2018-04-27 05:00,27,153.78,153.82,153.75,153.77,3664
20180601|2018-04-27 05:30,27,153.77,153.78,153.68,153.68,4558
20180601|2018-04-27 06:00,27,153.68,153.68,153.62,153.63,4414
20180601|2018-04-27 06:30,27,153.63,153.69,153.63,153.69,1673
20180601|2018-04-27 07:00,27,153.7,153.73,153.67,153.68,4971
20180601|2018-04-27 07:30,27,153.67,153.71,153.56,153.7,7129
20180601|2018-04-27 08:00,27,153.7,153.78,153.67,153.73,7487
20180601|2018-04-27 08:30,27,153.73,153.81,153.73,153.78,4521
20180601|2018-04-27 09:00,27,153.78,153.78,153.72,153.73,3330
20180601|2018-04-27 09:30,27,153.72,153.78,153.71,153.78,4050
20180601|2018-04-27 10:00,27,153.78,153.81,153.73,153.81,5352
20180601|2018-04-27 10:30,27,153.8,153.81,153.73,153.75,1694
20180601|2018-04-27 11:00,27,153.75,153.76,153.73,153.75,258
20180601|2018-04-27 11:30,27,153.76,153.77,153.71,153.73,362
20180601|2018-04-30 01:00,30,153.75,153.75,153.63,153.7,2264
20180601|2018-04-30 01:30,30,153.7,153.7,153.56,153.61,1506
20180601|2018-04-30 02:00,30,153.61,153.61,153.44,153.6,4319
20180601|2018-04-30 02:30,30,153.61,153.65,153.58,153.63,2714
20180601|2018-04-30 03:00,30,153.62,153.63,153.54,153.61,3309
20180601|2018-04-30 03:30,30,153.62,153.7,153.62,153.7,3618
20180601|2018-04-30 04:00,30,153.7,153.74,153.67,153.68,2786
20180601|2018-04-30 04:30,30,153.68,153.7,153.62,153.63,2520
20180601|2018-04-30 05:00,30,153.63,153.64,153.56,153.59,3457
20180601|2018-04-30 05:30,30,153.59,153.61,153.55,153.61,2861
20180601|2018-04-30 06:00,30,153.61,153.62,153.55,153.55,3055
20180601|2018-04-30 06:30,30,153.55,153.62,153.54,153.6,4073
20180601|2018-04-30 07:00,30,153.61,153.63,153.56,153.58,4599
20180601|2018-04-30 07:30,30,153.58,153.75,153.58,153.74,4303
20180601|2018-04-30 08:00,30,153.75,153.76,153.68,153.7,5304
20180601|2018-04-30 08:30,30,153.7,153.71,153.63,153.65,4002
20180601|2018-04-30 09:00,30,153.65,153.72,153.65,153.71,4343
20180601|2018-04-30 09:30,30,153.72,153.74,153.68,153.71,4583
20180601|2018-04-30 10:00,30,153.71,153.83,153.7,153.82,13548
20180601|2018-04-30 10:30,30,153.83,153.86,153.81,153.84,3806
20180601|2018-04-30 11:00,30,153.85,153.89,153.84,153.86,1441
20180601|2018-04-30 11:30,30,153.86,153.87,153.85,153.87,568
20180601|2018-04-30 12:00,30,153.86,153.86,153.86,153.86,1
20180601|2018-05-02 01:00,2,153.74,153.75,153.67,153.67,1971
20180601|2018-05-02 01:30,2,153.67,153.68,153.59,153.67,2579
20180601|2018-05-02 02:00,2,153.67,153.74,153.64,153.71,5972
20180601|2018-05-02 02:30,2,153.71,153.74,153.67,153.71,5609
20180601|2018-05-02 03:00,2,153.71,153.72,153.61,153.67,3319
20180601|2018-05-02 03:30,2,153.67,153.69,153.62,153.64,3933
20180601|2018-05-02 04:00,2,153.65,153.65,153.5,153.59,7588
20180601|2018-05-02 04:30,2,153.59,153.62,153.54,153.56,3495
20180601|2018-05-02 05:00,2,153.56,153.6,153.54,153.59,2995
20180601|2018-05-02 05:30,2,153.6,153.61,153.54,153.55,1561
20180601|2018-05-02 06:00,2,153.55,153.61,153.54,153.59,2313
20180601|2018-05-02 06:30,2,153.59,153.61,153.54,153.6,3255
20180601|2018-05-02 07:00,2,153.59,153.6,153.53,153.56,3553
20180601|2018-05-02 07:30,2,153.56,153.61,153.52,153.55,6308
20180601|2018-05-02 08:00,2,153.55,153.67,153.54,153.65,6127
20180601|2018-05-02 08:30,2,153.65,153.7,153.64,153.66,4853
20180601|2018-05-02 09:00,2,153.66,153.67,153.61,153.63,4383
20180601|2018-05-02 09:30,2,153.64,153.71,153.64,153.69,4001
20180601|2018-05-02 10:00,2,153.71,153.73,153.63,153.64,6482
20180601|2018-05-02 10:30,2,153.64,153.66,153.62,153.63,1904
20180601|2018-05-02 11:00,2,153.63,153.65,153.62,153.64,390
20180601|2018-05-02 11:30,2,153.64,153.66,153.63,153.64,478
20180601|2018-05-03 01:00,3,153.67,153.68,153.58,153.59,1371
20180601|2018-05-03 01:30,3,153.58,153.58,153.51,153.55,2537
20180601|2018-05-03 02:00,3,153.55,153.56,153.45,153.48,5942
20180601|2018-05-03 02:30,3,153.47,153.52,153.46,153.51,4994
20180601|2018-05-03 03:00,3,153.51,153.52,153.46,153.49,10004
20180601|2018-05-03 03:30,3,153.5,153.61,153.5,153.61,21376
20180601|2018-05-03 04:00,3,153.61,153.86,153.6,153.82,20642
20180601|2018-05-03 04:30,3,153.83,153.85,153.76,153.82,6916
20180601|2018-05-03 05:00,3,153.83,153.94,153.79,153.88,6360
20180601|2018-05-03 05:30,3,153.88,153.92,153.84,153.91,4157
20180601|2018-05-03 06:00,3,153.91,153.95,153.89,153.93,4083
20180601|2018-05-03 06:30,3,153.93,154.03,153.92,153.94,5772
20180601|2018-05-03 07:00,3,153.94,153.98,153.91,153.92,4324
20180601|2018-05-03 07:30,3,153.92,154.01,153.9,154.01,3168
20180601|2018-05-03 08:00,3,154.01,154.02,153.93,153.95,4121
20180601|2018-05-03 08:30,3,153.96,154.03,153.95,154.01,4948
20180601|2018-05-03 09:00,3,154,154.13,154,154.12,7599
20180601|2018-05-03 09:30,3,154.13,154.28,154.13,154.27,10596
20180601|2018-05-03 10:00,3,154.28,154.28,154.17,154.25,6073
20180601|2018-05-03 10:30,3,154.24,154.28,154.2,154.21,2321
20180601|2018-05-03 11:00,3,154.2,154.22,154.16,154.21,692
20180601|2018-05-03 11:30,3,154.21,154.21,154.1,154.1,894
20180601|2018-05-04 01:00,4,154.04,154.19,154.04,154.16,4753
20180601|2018-05-04 01:30,4,154.16,154.23,154.11,154.18,3601
20180601|2018-05-04 02:00,4,154.19,154.29,154.15,154.27,4106
20180601|2018-05-04 02:30,4,154.27,154.27,154.18,154.22,3520
20180601|2018-05-04 03:00,4,154.21,154.21,154.07,154.1,6952
20180601|2018-05-04 03:30,4,154.1,154.12,154.05,154.11,4620
20180601|2018-05-04 04:00,4,154.11,154.13,154.04,154.04,3598
20180601|2018-05-04 04:30,4,154.04,154.13,154.04,154.1,4759
20180601|2018-05-04 05:00,4,154.1,154.14,154.08,154.1,3626
20180601|2018-05-04 05:30,4,154.09,154.14,154.07,154.1,3155
20180601|2018-05-04 06:00,4,154.1,154.1,154.04,154.09,2149
20180601|2018-05-04 06:30,4,154.09,154.13,154.07,154.1,2722
20180601|2018-05-04 07:00,4,154.1,154.12,154.07,154.1,2213
20180601|2018-05-04 07:30,4,154.11,154.23,154.08,154.08,8881
20180601|2018-05-04 08:00,4,154.09,154.12,153.98,154.11,9548
20180601|2018-05-04 08:30,4,154.11,154.12,154.02,154.04,5462
20180601|2018-05-04 09:00,4,154.05,154.06,153.98,154.02,4836
20180601|2018-05-04 09:30,4,154.02,154.04,153.97,154.03,5081
20180601|2018-05-04 10:00,4,154.04,154.04,153.94,153.96,4233
20180601|2018-05-04 10:30,4,153.96,153.99,153.94,153.95,1714
20180601|2018-05-04 11:00,4,153.94,153.98,153.92,153.96,374
20180601|2018-05-04 11:30,4,153.96,153.99,153.95,153.97,229
20180601|2018-05-07 01:00,7,153.9,154.04,153.9,154.02,1248
20180601|2018-05-07 01:30,7,154.03,154.08,154,154.06,1013
20180601|2018-05-07 02:00,7,154.07,154.11,154.05,154.07,2547
20180601|2018-05-07 02:30,7,154.07,154.11,154.03,154.11,1670
20180601|2018-05-07 03:00,7,154.11,154.15,154.08,154.14,2365
20180601|2018-05-07 03:30,7,154.14,154.16,154.11,154.12,1783
20180601|2018-05-07 04:00,7,154.12,154.12,154.05,154.05,2020
20180601|2018-05-07 04:30,7,154.05,154.07,154.01,154.05,1743
20180601|2018-05-07 05:00,7,154.05,154.06,154.02,154.05,1544
20180601|2018-05-07 05:30,7,154.05,154.07,154.02,154.03,1329
20180601|2018-05-07 06:00,7,154.03,154.03,153.97,153.98,1159
20180601|2018-05-07 06:30,7,153.97,154.03,153.97,154.01,1405
20180601|2018-05-07 07:00,7,154.01,154.1,154.01,154.1,1547
20180601|2018-05-07 07:30,7,154.1,154.23,154.1,154.21,3159
20180601|2018-05-07 08:00,7,154.22,154.24,154.17,154.21,2813
20180601|2018-05-07 08:30,7,154.22,154.23,154.16,154.18,2867
20180601|2018-05-07 09:00,7,154.19,154.26,154.19,154.22,2660
20180601|2018-05-07 09:30,7,154.22,154.23,154.19,154.2,1851
20180601|2018-05-07 10:00,7,154.2,154.22,154.17,154.19,1710
20180601|2018-05-07 10:30,7,154.2,154.2,154.14,154.15,688
20180601|2018-05-07 11:00,7,154.15,154.17,154.14,154.15,163
20180601|2018-05-07 11:30,7,154.16,154.18,154.14,154.18,219
20180601|2018-05-08 01:00,8,154.13,154.15,154.08,154.1,1293
20180601|2018-05-08 01:30,8,154.1,154.14,154.04,154.05,1374
20180601|2018-05-08 02:00,8,154.06,154.11,154,154.06,5269
20180601|2018-05-08 02:30,8,154.07,154.1,154,154,4666
20180601|2018-05-08 03:00,8,154.01,154.06,153.98,154.05,5507
20180601|2018-05-08 03:30,8,154.04,154.08,153.99,153.99,4425
20180601|2018-05-08 04:00,8,154,154.04,153.97,153.98,5552
20180601|2018-05-08 04:30,8,153.98,153.99,153.88,153.94,3960
20180601|2018-05-08 05:00,8,153.95,153.97,153.88,153.95,3890
20180601|2018-05-08 05:30,8,153.95,153.95,153.91,153.93,1613
20180601|2018-05-08 06:00,8,153.93,153.97,153.9,153.95,2127
20180601|2018-05-08 06:30,8,153.96,153.97,153.88,153.91,2084
20180601|2018-05-08 07:00,8,153.9,153.95,153.89,153.93,2018
20180601|2018-05-08 07:30,8,153.94,153.95,153.79,153.8,4280
20180601|2018-05-08 08:00,8,153.8,153.83,153.71,153.74,7221
20180601|2018-05-08 08:30,8,153.75,153.83,153.73,153.78,4840
20180601|2018-05-08 09:00,8,153.78,153.79,153.63,153.68,8446
20180601|2018-05-08 09:30,8,153.69,153.69,153.63,153.66,4866
20180601|2018-05-08 10:00,8,153.67,153.74,153.63,153.68,4773
20180601|2018-05-08 10:30,8,153.67,153.71,153.63,153.63,3426
20180601|2018-05-08 11:00,8,153.63,153.66,153.6,153.61,765
20180601|2018-05-08 11:30,8,153.6,153.66,153.58,153.66,296
20180601|2018-05-09 01:00,9,153.65,153.65,153.48,153.55,3037
20180601|2018-05-09 01:30,9,153.55,153.63,153.5,153.63,3722
20180601|2018-05-09 02:00,9,153.63,153.64,153.44,153.55,7481
20180601|2018-05-09 02:30,9,153.54,153.54,153.43,153.47,6206
20180601|2018-05-09 03:00,9,153.47,153.57,153.47,153.48,6426
20180601|2018-05-09 03:30,9,153.48,153.52,153.46,153.49,4536
20180601|2018-05-09 04:00,9,153.49,153.53,153.48,153.53,5509
20180601|2018-05-09 04:30,9,153.52,153.57,153.51,153.56,6096
20180601|2018-05-09 05:00,9,153.56,153.58,153.5,153.54,4982
20180601|2018-05-09 05:30,9,153.53,153.59,153.53,153.55,3192
20180601|2018-05-09 06:00,9,153.55,153.6,153.52,153.6,2759
20180601|2018-05-09 06:30,9,153.59,153.62,153.53,153.54,4393
20180601|2018-05-09 07:00,9,153.54,153.62,153.53,153.58,3857
20180601|2018-05-09 07:30,9,153.59,153.63,153.57,153.59,2066
20180601|2018-05-09 08:00,9,153.59,153.63,153.58,153.62,3045
20180601|2018-05-09 08:30,9,153.62,153.67,153.56,153.63,4875
20180601|2018-05-09 09:00,9,153.63,153.72,153.62,153.72,3482
20180601|2018-05-09 09:30,9,153.71,153.79,153.71,153.76,5793
20180601|2018-05-09 10:00,9,153.76,153.78,153.73,153.76,3316
20180601|2018-05-09 10:30,9,153.77,153.8,153.76,153.78,1724
20180601|2018-05-09 11:00,9,153.78,153.78,153.74,153.74,391
20180601|2018-05-09 11:30,9,153.74,153.75,153.7,153.72,581
20180601|2018-05-09 12:00,9,153.74,153.74,153.74,153.74,4
20180601|2018-05-10 01:00,10,153.68,153.83,153.68,153.77,1605
20180601|2018-05-10 01:30,10,153.77,153.78,153.72,153.76,1478
20180601|2018-05-10 02:00,10,153.76,153.85,153.75,153.79,5193
20180601|2018-05-10 02:30,10,153.79,153.79,153.71,153.75,2676
20180601|2018-05-10 03:00,10,153.75,153.76,153.7,153.71,4443
20180601|2018-05-10 03:30,10,153.71,153.76,153.69,153.74,3289
20180601|2018-05-10 04:00,10,153.74,153.78,153.7,153.76,4109
20180601|2018-05-10 04:30,10,153.77,153.93,153.74,153.89,4304
20180601|2018-05-10 05:00,10,153.9,153.92,153.88,153.91,2276
20180601|2018-05-10 05:30,10,153.9,153.93,153.86,153.9,2377
20180601|2018-05-10 06:00,10,153.89,154.01,153.89,153.96,5114
20180601|2018-05-10 06:30,10,153.97,153.98,153.87,153.91,3104
20180601|2018-05-10 07:00,10,153.91,153.93,153.88,153.91,1867
20180601|2018-05-10 07:30,10,153.92,154.17,153.92,154,10626
20180601|2018-05-10 08:00,10,153.99,154.06,153.96,153.98,3840
20180601|2018-05-10 08:30,10,153.99,153.99,153.93,153.98,3819
20180601|2018-05-10 09:00,10,153.98,154.05,153.97,154.04,2402
20180601|2018-05-10 09:30,10,154.05,154.08,153.96,153.96,2694
20180601|2018-05-10 10:00,10,153.96,153.96,153.81,153.82,6858
20180601|2018-05-10 10:30,10,153.82,153.83,153.76,153.77,1375
20180601|2018-05-10 11:00,10,153.78,153.8,153.76,153.79,531
20180601|2018-05-10 11:30,10,153.79,153.83,153.79,153.79,496
20180601|2018-05-10 12:00,10,153.8,153.8,153.8,153.8,14
20180601|2018-05-11 01:00,11,153.78,153.89,153.78,153.89,1432
20180601|2018-05-11 01:30,11,153.89,153.94,153.89,153.92,1987
20180601|2018-05-11 02:00,11,153.93,154.02,153.9,153.94,4884
20180601|2018-05-11 02:30,11,153.94,154.02,153.94,154,3704
20180601|2018-05-11 03:00,11,154,154.02,153.97,154,2663
20180601|2018-05-11 03:30,11,154,154.03,153.96,153.99,4881
20180601|2018-05-11 04:00,11,154,154.05,153.95,153.98,5640
20180601|2018-05-11 04:30,11,153.98,154.01,153.9,153.99,3426
20180601|2018-05-11 05:00,11,153.98,153.98,153.85,153.87,2672
20180601|2018-05-11 05:30,11,153.87,153.9,153.84,153.89,2357
20180601|2018-05-11 06:00,11,153.89,153.96,153.87,153.92,1854
20180601|2018-05-11 06:30,11,153.92,153.96,153.9,153.95,3067
20180601|2018-05-11 07:00,11,153.95,153.96,153.88,153.89,3607
20180601|2018-05-11 07:30,11,153.89,153.95,153.88,153.92,3368
20180601|2018-05-11 08:00,11,153.92,153.93,153.86,153.87,1993
20180601|2018-05-11 08:30,11,153.87,153.88,153.79,153.81,4238
20180601|2018-05-11 09:00,11,153.82,153.85,153.77,153.8,3520
20180601|2018-05-11 09:30,11,153.8,153.85,153.79,153.82,3129
20180601|2018-05-11 10:00,11,153.81,153.9,153.81,153.88,2910
20180601|2018-05-11 10:30,11,153.89,153.92,153.87,153.92,1422
20180601|2018-05-11 11:00,11,153.91,153.93,153.89,153.89,491
20180601|2018-05-11 11:30,11,153.89,153.9,153.86,153.86,510
20180601|2018-05-14 01:00,14,153.95,154.01,153.92,153.99,3803
20180601|2018-05-14 01:30,14,153.99,153.99,153.87,153.9,2197
20180601|2018-05-14 02:00,14,153.91,153.91,153.58,153.6,9376
20180601|2018-05-14 02:30,14,153.6,153.69,153.6,153.65,5348
20180601|2018-05-14 03:00,14,153.65,153.69,153.6,153.64,5454
20180601|2018-05-14 03:30,14,153.65,153.66,153.54,153.56,4898
20180601|2018-05-14 04:00,14,153.55,153.55,153.4,153.42,8253
20180601|2018-05-14 04:30,14,153.42,153.45,153.33,153.4,5844
20180601|2018-05-14 05:00,14,153.4,153.47,153.39,153.43,4737
20180601|2018-05-14 05:30,14,153.44,153.48,153.42,153.48,1861
20180601|2018-05-14 06:00,14,153.48,153.5,153.43,153.5,2297
20180601|2018-05-14 06:30,14,153.5,153.6,153.5,153.58,3783
20180601|2018-05-14 07:00,14,153.58,153.58,153.47,153.5,5052
20180601|2018-05-14 07:30,14,153.5,153.51,153.42,153.44,5095
20180601|2018-05-14 08:00,14,153.44,153.45,153.38,153.38,2891
20180601|2018-05-14 08:30,14,153.38,153.4,153.24,153.25,4094
20180601|2018-05-14 09:00,14,153.25,153.33,153.22,153.33,5412
20180601|2018-05-14 09:30,14,153.32,153.36,153.28,153.29,6624
20180601|2018-05-14 10:00,14,153.29,153.29,153.19,153.26,5285
20180601|2018-05-14 10:30,14,153.26,153.26,153.19,153.25,1925
20180601|2018-05-14 11:00,14,153.25,153.28,153.22,153.26,431
20180601|2018-05-14 11:30,14,153.25,153.26,153.23,153.25,520
20180601|2018-05-15 01:00,15,153.19,153.23,153.07,153.11,4305
20180601|2018-05-15 01:30,15,153.11,153.17,153.04,153.07,3900
20180601|2018-05-15 02:00,15,153.07,153.25,153.07,153.23,10623
20180601|2018-05-15 02:30,15,153.22,153.23,153.09,153.15,6093
20180601|2018-05-15 03:00,15,153.15,153.2,153.1,153.19,9167
20180601|2018-05-15 03:30,15,153.19,153.2,153.07,153.1,6885
20180601|2018-05-15 04:00,15,153.1,153.16,153.09,153.11,5570
20180601|2018-05-15 04:30,15,153.11,153.16,153.09,153.12,2924
20180601|2018-05-15 05:00,15,153.12,153.2,153.11,153.12,3409
20180601|2018-05-15 05:30,15,153.12,153.14,153.08,153.12,2778
20180601|2018-05-15 06:00,15,153.12,153.13,153.04,153.05,3467
20180601|2018-05-15 06:30,15,153.05,153.08,152.96,152.98,4627
20180601|2018-05-15 07:00,15,152.98,153.04,152.92,153.03,4706
20180601|2018-05-15 07:30,15,153.03,153.03,152.89,152.99,5584
20180601|2018-05-15 08:00,15,152.99,153.01,152.89,152.9,6129
20180601|2018-05-15 08:30,15,152.89,152.94,152.84,152.9,6801
20180601|2018-05-15 09:00,15,152.9,152.97,152.89,152.95,4259
20180601|2018-05-15 09:30,15,152.96,152.97,152.9,152.91,4728
20180601|2018-05-15 10:00,15,152.91,152.91,152.81,152.86,5740
20180601|2018-05-15 10:30,15,152.87,152.89,152.8,152.85,2460
20180601|2018-05-15 11:00,15,152.85,152.85,152.83,152.83,462
20180601|2018-05-15 11:30,15,152.84,152.84,152.78,152.8,572
20180601|2018-05-16 01:00,16,152.92,153.07,152.85,153.05,7114
20180601|2018-05-16 01:30,16,153.05,153.1,153.02,153.05,4349
20180601|2018-05-16 02:00,16,153.04,153.18,153,153.14,10850
20180601|2018-05-16 02:30,16,153.15,153.15,152.99,153.03,7669
20180601|2018-05-16 03:00,16,153.03,153.03,152.98,152.98,3359
20180601|2018-05-16 03:30,16,152.99,153.08,152.91,153.03,10992
20180601|2018-05-16 04:00,16,153.03,153.14,153.02,153.05,10613
20180601|2018-05-16 04:30,16,153.06,153.11,153,153.05,7400
20180601|2018-05-16 05:00,16,153.06,153.14,153.04,153.1,5487
20180601|2018-05-16 05:30,16,153.11,153.11,153.04,153.04,4275
20180601|2018-05-16 06:00,16,153.05,153.07,152.99,153.03,5373
20180601|2018-05-16 06:30,16,153.03,153.08,152.87,153.06,12892
20180601|2018-05-16 07:00,16,153.06,153.24,153.03,153.2,14466
20180601|2018-05-16 07:30,16,153.21,153.3,153.15,153.26,15044
20180601|2018-05-16 08:00,16,153.27,153.32,153.14,153.17,11789
20180601|2018-05-16 08:30,16,153.17,153.24,153.12,153.15,9173
20180601|2018-05-16 09:00,16,153.15,153.15,152.94,153.01,11346
20180601|2018-05-16 09:30,16,153,153.03,152.96,152.97,5758
20180601|2018-05-16 10:00,16,152.98,153.08,152.97,153.02,6101
20180601|2018-05-16 10:30,16,153.02,153.11,152.99,153.1,2922
20180601|2018-05-16 11:00,16,153.09,153.11,153.05,153.08,1429
20180601|2018-05-16 11:30,16,153.07,153.08,153.02,153.02,1314
20180601|2018-05-17 01:00,17,152.91,152.91,152.61,152.64,10825
20180601|2018-05-17 01:30,17,152.64,152.7,152.55,152.66,9653
20180601|2018-05-17 02:00,17,152.67,152.79,152.61,152.71,10631
20180601|2018-05-17 02:30,17,152.71,152.78,152.67,152.76,6476
20180601|2018-05-17 03:00,17,152.76,152.83,152.73,152.77,7990
20180601|2018-05-17 03:30,17,152.77,152.81,152.7,152.79,7777
20180601|2018-05-17 04:00,17,152.8,152.86,152.78,152.79,5686
20180601|2018-05-17 04:30,17,152.8,152.91,152.78,152.91,10624
20180601|2018-05-17 05:00,17,152.91,153.15,152.88,153.15,15513
20180601|2018-05-17 05:30,17,153.15,153.18,153.06,153.07,8882
20180601|2018-05-17 06:00,17,153.08,153.13,152.94,152.99,9522
20180601|2018-05-17 06:30,17,153,153.04,152.94,152.96,8933
20180601|2018-05-17 07:00,17,152.96,153,152.9,152.93,5738
20180601|2018-05-17 07:30,17,152.93,152.95,152.83,152.89,5826
20180601|2018-05-17 08:00,17,152.88,152.96,152.83,152.93,7813
20180601|2018-05-17 08:30,17,152.92,152.98,152.86,152.96,6187
20180601|2018-05-17 09:00,17,152.96,152.97,152.87,152.9,4872
20180601|2018-05-17 09:30,17,152.89,152.91,152.76,152.86,7997
20180601|2018-05-17 10:00,17,152.86,152.86,152.78,152.8,8016
20180601|2018-05-17 10:30,17,152.8,152.82,152.77,152.78,3252
20180601|2018-05-17 11:00,17,152.79,152.85,152.78,152.85,1873
20180601|2018-05-17 11:30,17,152.85,152.86,152.82,152.84,364
20180601|2018-05-18 01:00,18,152.72,152.92,152.72,152.92,6219
20180601|2018-05-18 01:30,18,152.92,152.93,152.87,152.9,2356
20180601|2018-05-18 02:00,18,152.89,152.9,152.82,152.85,3542
20180601|2018-05-18 02:30,18,152.84,152.91,152.83,152.91,5324
20180601|2018-05-18 03:00,18,152.92,152.96,152.84,152.88,9369
20180601|2018-05-18 03:30,18,152.88,152.91,152.83,152.9,5209
20180601|2018-05-18 04:00,18,152.9,152.9,152.8,152.81,7111
20180601|2018-05-18 04:30,18,152.82,152.95,152.8,152.9,8503
20180601|2018-05-18 05:00,18,152.9,152.9,152.76,152.76,5271
20180601|2018-05-18 05:30,18,152.76,152.8,152.72,152.75,8522
20180601|2018-05-18 06:00,18,152.75,152.86,152.72,152.81,6281
20180601|2018-05-18 06:30,18,152.81,152.86,152.81,152.84,3158
20180601|2018-05-18 07:00,18,152.85,152.89,152.79,152.8,4061
20180601|2018-05-18 07:30,18,152.8,152.89,152.78,152.89,4533
20180601|2018-05-18 08:00,18,152.89,152.97,152.86,152.94,6356
20180601|2018-05-18 08:30,18,152.94,153.04,152.91,153.01,9907
20180601|2018-05-18 09:00,18,153.01,153.15,152.99,153.14,7886
20180601|2018-05-18 09:30,18,153.15,153.31,153.14,153.26,12040
20180601|2018-05-18 10:00,18,153.27,153.36,153.26,153.35,11625
20180601|2018-05-18 10:30,18,153.35,153.35,153.27,153.31,6280
20180601|2018-05-18 11:00,18,153.31,153.38,153.31,153.37,1518
20180601|2018-05-18 11:30,18,153.37,153.4,153.35,153.4,555
20180601|2018-05-21 01:00,21,153.25,153.34,153.2,153.2,14571
20180601|2018-05-21 01:30,21,153.2,153.25,153.16,153.24,10537
20180601|2018-05-21 02:00,21,153.24,153.41,153.17,153.36,16341
20180601|2018-05-21 02:30,21,153.36,153.42,153.31,153.36,11912
20180601|2018-05-21 03:00,21,153.35,153.41,153.3,153.3,7700
20180601|2018-05-21 03:30,21,153.3,153.37,153.28,153.29,7438
20180601|2018-05-21 04:00,21,153.29,153.38,153.27,153.36,5749
20180601|2018-05-21 04:30,21,153.37,153.4,153.33,153.38,3456
20180601|2018-05-21 05:00,21,153.37,153.37,153.3,153.34,3454
20180601|2018-05-21 05:30,21,153.33,153.41,153.32,153.35,4883
20180601|2018-05-21 06:00,21,153.35,153.39,153.32,153.33,3572
20180601|2018-05-21 06:30,21,153.34,153.39,153.32,153.34,3081
20180601|2018-05-21 07:00,21,153.34,153.34,153.26,153.27,3272
20180601|2018-05-21 07:30,21,153.26,153.27,153.22,153.27,3127
20180601|2018-05-21 08:00,21,153.27,153.35,153.25,153.31,9447
20180601|2018-05-21 08:30,21,153.31,153.36,153.25,153.34,14488
20180601|2018-05-21 09:00,21,153.35,153.36,153.28,153.31,12686
20180601|2018-05-21 09:30,21,153.31,153.35,153.25,153.28,9630
20180601|2018-05-21 10:00,21,153.29,153.46,153.26,153.42,10522
20180601|2018-05-21 10:30,21,153.43,153.54,153.4,153.53,6748
20180601|2018-05-21 11:00,21,153.54,153.59,153.52,153.54,2867
20180601|2018-05-21 11:30,21,153.54,153.71,153.51,153.64,2258
20180601|2018-05-22 01:00,22,153.53,153.65,153.51,153.56,8352
20180601|2018-05-22 01:30,22,153.57,153.6,153.49,153.53,9720
20180601|2018-05-22 02:00,22,153.53,153.59,153.36,153.37,12097
20180601|2018-05-22 02:30,22,153.36,153.42,153.29,153.35,11378
20180601|2018-05-22 03:00,22,153.35,153.38,153.25,153.29,7671
20180601|2018-05-22 03:30,22,153.29,153.4,153.28,153.37,8130
20180601|2018-05-22 04:00,22,153.37,153.41,153.34,153.4,8289
20180601|2018-05-22 04:30,22,153.41,153.46,153.32,153.36,6142
20180601|2018-05-22 05:00,22,153.37,153.39,153.35,153.36,5753
20180601|2018-05-22 05:30,22,153.36,153.36,153.26,153.32,3852
20180601|2018-05-22 06:00,22,153.32,153.37,153.31,153.36,2542
20180601|2018-05-22 06:30,22,153.35,153.37,153.31,153.32,3882
20180601|2018-05-22 07:00,22,153.32,153.44,153.27,153.42,13124
20180601|2018-05-22 07:30,22,153.43,153.46,153.36,153.45,9735
20180601|2018-05-22 08:00,22,153.45,153.56,153.43,153.55,9336
20180601|2018-05-22 08:30,22,153.54,153.57,153.46,153.46,7097
20180601|2018-05-22 09:00,22,153.46,153.52,153.41,153.42,9439
20180601|2018-05-22 09:30,22,153.42,153.43,153.31,153.32,13932
20180601|2018-05-22 10:00,22,153.33,153.33,153.24,153.27,8280
20180601|2018-05-22 10:30,22,153.26,153.33,153.26,153.32,3765
20180601|2018-05-22 11:00,22,153.32,153.34,153.32,153.33,647
20180601|2018-05-22 11:30,22,153.33,153.39,153.32,153.39,548
20180601|2018-05-23 01:00,23,153.43,153.56,153.38,153.55,4604
20180601|2018-05-23 01:30,23,153.55,153.62,153.55,153.55,4769
20180601|2018-05-23 02:00,23,153.55,153.68,153.55,153.62,10062
20180601|2018-05-23 02:30,23,153.62,153.87,153.62,153.84,18179
20180601|2018-05-23 03:00,23,153.84,154.01,153.76,153.82,25526
20180601|2018-05-23 03:30,23,153.81,153.89,153.78,153.8,10342
20180601|2018-05-23 04:00,23,153.79,153.87,153.75,153.79,10434
20180601|2018-05-23 04:30,23,153.79,153.84,153.74,153.74,9664
20180601|2018-05-23 05:00,23,153.75,153.75,153.67,153.72,9998
20180601|2018-05-23 05:30,23,153.71,153.78,153.69,153.77,7333
20180601|2018-05-23 06:00,23,153.77,153.84,153.7,153.79,7194
20180601|2018-05-23 06:30,23,153.79,153.79,153.69,153.78,12102
20180601|2018-05-23 07:00,23,153.78,153.78,153.68,153.69,10086
20180601|2018-05-23 07:30,23,153.68,153.8,153.66,153.8,9609
20180601|2018-05-23 08:00,23,153.8,153.82,153.66,153.7,14623
20180601|2018-05-23 08:30,23,153.69,153.73,153.63,153.71,8346
20180601|2018-05-23 09:00,23,153.71,153.72,153.6,153.68,10908
20180601|2018-05-23 09:30,23,153.69,153.73,153.67,153.69,5898
20180601|2018-05-23 10:00,23,153.7,153.74,153.68,153.72,8475
20180601|2018-05-23 10:30,23,153.71,153.74,153.66,153.69,5287
20180601|2018-05-23 11:00,23,153.68,153.72,153.64,153.72,1365
20180601|2018-05-23 11:30,23,153.71,153.75,153.67,153.68,527
20180601|2018-05-24 01:00,24,153.74,153.83,153.71,153.78,7430
20180601|2018-05-24 01:30,24,153.78,153.8,153.69,153.7,8438
20180601|2018-05-24 02:00,24,153.69,153.77,153.64,153.71,12488
20180601|2018-05-24 02:30,24,153.71,153.75,153.66,153.71,6876
20180601|2018-05-24 03:00,24,153.72,153.72,153.63,153.69,7746
20180601|2018-05-24 03:30,24,153.7,153.75,153.63,153.72,17791
20180601|2018-05-24 04:00,24,153.72,153.75,153.64,153.68,10785
20180601|2018-05-24 04:30,24,153.67,153.8,153.65,153.8,9658
20180601|2018-05-24 05:00,24,153.8,153.81,153.72,153.79,7681
20180601|2018-05-24 05:30,24,153.79,153.87,153.79,153.86,4563
20180601|2018-05-24 06:00,24,153.86,153.91,153.84,153.91,5564
20180601|2018-05-24 06:30,24,153.91,153.99,153.9,153.97,5276
20180601|2018-05-24 07:00,24,153.98,154.02,153.95,153.95,6364
20180601|2018-05-24 07:30,24,153.96,154.09,153.94,154.08,6428
20180601|2018-05-24 08:00,24,154.08,154.17,154.07,154.15,10514
20180601|2018-05-24 08:30,24,154.16,154.32,154.11,154.3,17980
20180601|2018-05-24 09:00,24,154.31,154.38,154.26,154.36,10907
20180601|2018-05-24 09:30,24,154.36,154.43,154.33,154.42,7157
20180601|2018-05-24 10:00,24,154.41,154.43,154.34,154.36,6375
20180601|2018-05-24 10:30,24,154.37,154.4,154.34,154.35,2925
20180601|2018-05-24 11:00,24,154.35,154.4,154.35,154.38,804
20180601|2018-05-24 11:30,24,154.39,154.45,154.36,154.38,907
20180601|2018-05-25 01:00,25,154.25,154.32,154.2,154.27,4205
20180601|2018-05-25 01:30,25,154.29,154.36,154.25,154.36,4276
20180601|2018-05-25 02:00,25,154.35,154.42,154.33,154.38,14670
20180601|2018-05-25 02:30,25,154.38,154.58,154.38,154.51,10930
20180601|2018-05-25 03:00,25,154.52,154.61,154.48,154.57,11807
20180601|2018-05-25 03:30,25,154.58,154.63,154.53,154.57,8229
20180601|2018-05-25 04:00,25,154.57,154.61,154.52,154.54,14119
20180601|2018-05-25 04:30,25,154.54,154.66,154.54,154.57,9233
20180601|2018-05-25 05:00,25,154.57,154.63,154.48,154.5,12022
20180601|2018-05-25 05:30,25,154.51,154.62,154.5,154.6,13042
20180601|2018-05-25 06:00,25,154.6,154.66,154.56,154.65,18106
20180601|2018-05-25 06:30,25,154.66,154.74,154.6,154.72,12054
20180601|2018-05-25 07:00,25,154.73,154.76,154.66,154.71,11556
20180601|2018-05-25 07:30,25,154.71,154.8,154.66,154.8,16634
20180601|2018-05-25 08:00,25,154.79,155.01,154.78,154.96,17768
20180601|2018-05-25 08:30,25,154.96,155.12,154.94,155.04,12311
20180601|2018-05-25 09:00,25,155.04,155.07,154.94,155.04,11928
20180601|2018-05-25 09:30,25,155.04,155.05,154.94,154.94,8437
20180601|2018-05-25 10:00,25,154.95,155.02,154.92,155,11873
20180601|2018-05-25 10:30,25,155,155.03,154.99,155,2580
20180601|2018-05-25 11:00,25,155.01,155.03,154.97,154.98,1064
20180601|2018-05-25 11:30,25,154.98,155.05,154.98,155,704
20180601|2018-05-28 01:00,28,155.12,155.12,154.64,154.75,8128
20180601|2018-05-28 01:30,28,154.76,154.78,154.61,154.7,4898
20180601|2018-05-28 02:00,28,154.71,154.83,154.67,154.79,7190
20180601|2018-05-28 02:30,28,154.78,154.89,154.73,154.83,6214
20180601|2018-05-28 03:00,28,154.82,154.97,154.82,154.93,8057
20180601|2018-05-28 03:30,28,154.93,154.99,154.93,154.99,7330
20180601|2018-05-28 04:00,28,154.99,155.02,154.87,154.89,8358
20180601|2018-05-28 04:30,28,154.89,154.92,154.78,154.86,10650
20180601|2018-05-28 05:00,28,154.87,155.01,154.81,154.87,18333
20180601|2018-05-28 05:30,28,154.88,154.94,154.82,154.85,6387
20180601|2018-05-28 06:00,28,154.86,155.09,154.82,155.07,7283
20180601|2018-05-28 06:30,28,155.07,155.15,154.95,155.13,6239
20180601|2018-05-28 07:00,28,155.12,155.23,155.11,155.2,7952
20180601|2018-05-28 07:30,28,155.19,155.35,155.18,155.27,9504
20180601|2018-05-28 08:00,28,155.27,155.33,155.25,155.31,7124
20180601|2018-05-28 08:30,28,155.3,155.35,155.2,155.27,8878
20180601|2018-05-28 09:00,28,155.28,155.29,155.17,155.2,6644
20180601|2018-05-28 09:30,28,155.21,155.32,155.2,155.23,9558
20180601|2018-05-28 10:00,28,155.22,155.27,155.19,155.2,5088
20180601|2018-05-28 10:30,28,155.2,155.25,155.19,155.19,617
20180601|2018-05-28 11:00,28,155.2,155.2,155.16,155.19,302
20180601|2018-05-28 11:30,28,155.18,155.22,155.13,155.13,317
20180601|2018-05-29 01:00,29,155.2,155.32,155.13,155.3,8656
20180601|2018-05-29 01:30,29,155.29,155.29,155.05,155.1,19541
20180601|2018-05-29 02:00,29,155.11,155.16,154.99,155.1,22060
20180601|2018-05-29 02:30,29,155.1,155.18,154.92,155,17837
20180601|2018-05-29 03:00,29,155,155.26,154.98,155.25,19409
20180601|2018-05-29 03:30,29,155.24,155.83,155.23,155.8,28957
20180601|2018-05-29 04:00,29,155.8,155.94,155.62,155.78,15612
20180601|2018-05-29 04:30,29,155.78,155.78,155.39,155.49,15243
20180601|2018-05-29 05:00,29,155.49,155.56,155.15,155.27,10372
20180601|2018-05-29 05:30,29,155.27,155.49,155.21,155.45,8075
20180601|2018-05-29 06:00,29,155.45,155.58,155.37,155.58,11421
20180601|2018-05-29 06:30,29,155.57,155.66,155.44,155.52,10534
20180601|2018-05-29 07:00,29,155.51,155.58,155.36,155.44,16909
20180601|2018-05-29 07:30,29,155.43,155.47,155.17,155.28,15023
20180601|2018-05-29 08:00,29,155.28,155.54,155.21,155.4,16238
20180601|2018-05-29 08:30,29,155.41,155.46,155.33,155.43,10809
20180601|2018-05-29 09:00,29,155.43,155.52,155.34,155.43,13147
20180601|2018-05-29 09:30,29,155.43,155.8,155.29,155.79,13987
20180601|2018-05-29 10:00,29,155.79,155.85,155.67,155.74,12417
20180601|2018-05-29 10:30,29,155.74,155.85,155.73,155.82,4573
20180601|2018-05-29 11:00,29,155.82,155.94,155.82,155.89,2079
20180601|2018-05-29 11:30,29,155.9,155.92,155.68,155.69,2012
20180601|2018-05-30 01:00,30,156.01,156.06,155.48,155.53,9554
20180601|2018-05-30 01:30,30,155.53,155.66,155.45,155.51,8531
20180601|2018-05-30 02:00,30,155.51,155.53,155.24,155.32,18287
20180601|2018-05-30 02:30,30,155.32,155.48,155.26,155.39,12083
20180601|2018-05-30 03:00,30,155.39,155.46,155.32,155.43,13535
20180601|2018-05-30 03:30,30,155.44,155.52,155.35,155.37,10682
20180601|2018-05-30 04:00,30,155.37,155.53,155.35,155.4,12614
20180601|2018-05-30 04:30,30,155.39,155.58,155.1,155.14,19224
20180601|2018-05-30 05:00,30,155.14,155.29,155.07,155.19,11955
20180601|2018-05-30 05:30,30,155.18,155.32,155.1,155.24,9180
20180601|2018-05-30 06:00,30,155.24,155.27,155.09,155.12,8493
20180601|2018-05-30 06:30,30,155.11,155.19,155.01,155.04,5906
20180601|2018-05-30 07:00,30,155.04,155.29,155.02,155.23,8632
20180601|2018-05-30 07:30,30,155.22,155.36,155.19,155.23,8617
20180601|2018-05-30 08:00,30,155.23,155.38,155.22,155.34,6906
20180601|2018-05-30 08:30,30,155.34,155.61,155.32,155.53,12952
20180601|2018-05-30 09:00,30,155.54,155.63,155.4,155.43,13413
20180601|2018-05-30 09:30,30,155.42,155.52,155.16,155.2,8566
20180601|2018-05-30 10:00,30,155.2,155.35,155.13,155.21,8426
20180601|2018-05-30 10:30,30,155.21,155.37,155.01,155.35,8802
20180601|2018-05-30 11:00,30,155.34,155.35,155.19,155.27,3034
20180601|2018-05-30 11:30,30,155.26,155.29,155.17,155.29,787
20180601|2018-05-30 12:00,30,155.28,155.28,155.28,155.28,1
20180601|2018-05-31 01:00,31,155.39,155.39,155.12,155.13,5474
20180601|2018-05-31 01:30,31,155.13,155.25,155.13,155.2,6301
20180601|2018-05-31 02:00,31,155.19,155.24,155.05,155.08,14394
20180601|2018-05-31 02:30,31,155.08,155.11,154.89,154.91,15251
20180601|2018-05-31 03:00,31,154.92,155.15,154.91,155.01,12007
20180601|2018-05-31 03:30,31,155.01,155.03,154.88,154.94,9784
20180601|2018-05-31 04:00,31,154.93,155.17,154.89,155.1,9502
20180601|2018-05-31 04:30,31,155.1,155.3,155.07,155.22,8185
20180601|2018-05-31 05:00,31,155.22,155.29,155.17,155.19,5987
20180601|2018-05-31 05:30,31,155.19,155.26,155.14,155.22,4543
20180601|2018-05-31 06:00,31,155.22,155.25,155.16,155.19,5099
20180601|2018-05-31 06:30,31,155.19,155.24,155.08,155.08,6866
20180601|2018-05-31 07:00,31,155.07,155.18,155.06,155.12,6274
20180601|2018-05-31 07:30,31,155.12,155.34,155.1,155.32,15081
20180601|2018-05-31 08:00,31,155.31,155.56,155.3,155.53,10978
20180601|2018-05-31 08:30,31,155.53,155.6,155.43,155.59,12354
20180601|2018-05-31 09:00,31,155.59,155.64,155.5,155.56,11506
20180601|2018-05-31 09:30,31,155.56,155.68,155.52,155.55,13245
20180601|2018-05-31 10:00,31,155.55,155.75,155.48,155.65,22516
20180601|2018-05-31 10:30,31,155.64,155.73,155.29,155.61,13137
20180601|2018-05-31 11:00,31,155.6,155.7,155.59,155.69,1263
20180601|2018-05-31 11:30,31,155.69,155.72,155.63,155.63,549
20180601|2018-06-01 01:00,1,155.48,155.73,155.23,155.26,7321
20180601|2018-06-01 01:30,1,155.26,155.27,155.08,155.11,4178
20180601|2018-06-01 02:00,1,155.12,155.33,155.08,155.3,10795
20180601|2018-06-01 02:30,1,155.29,155.43,155.27,155.37,6960
20180601|2018-06-01 03:00,1,155.38,155.44,155.32,155.39,4895
20180601|2018-06-01 03:30,1,155.38,155.39,155.32,155.36,5060
20180601|2018-06-01 04:00,1,155.36,155.37,155.21,155.25,5640
20180601|2018-06-01 04:30,1,155.26,155.33,155.17,155.21,6843
20180601|2018-06-01 05:00,1,155.22,155.22,155.1,155.15,6574
20180601|2018-06-01 05:30,1,155.16,155.17,155.03,155.09,6394
20180601|2018-06-01 06:00,1,155.08,155.16,155.05,155.08,3881
20180601|2018-06-01 06:30,1,155.08,155.11,155.02,155.05,5526
20180601|2018-06-01 07:00,1,155.05,155.09,154.95,154.97,9207
20180601|2018-06-01 07:30,1,154.97,155.17,154.82,155.14,12863
20180601|2018-06-01 08:00,1,155.14,155.18,155.03,155.17,6692
20180601|2018-06-01 08:30,1,155.18,155.19,155.04,155.07,6065
20180601|2018-06-01 09:00,1,155.07,155.32,155.01,155.2,15842
20180601|2018-06-01 09:30,1,155.19,155.22,155.11,155.15,7431
20180601|2018-06-01 10:00,1,155.14,155.16,155.05,155.11,8455
20180601|2018-06-01 10:30,1,155.11,155.17,155.11,155.12,2268
20180601|2018-06-01 11:00,1,155.11,155.14,155.09,155.14,384
20180601|2018-06-01 11:30,1,155.14,155.23,155.13,155.21,398
20180601|2018-06-04 01:00,4,155.13,155.21,154.89,154.95,3635
20180601|2018-06-04 01:30,4,154.96,155.03,154.87,154.95,3587
20180601|2018-06-04 02:00,4,154.95,155.01,154.88,154.9,6872
20180601|2018-06-04 02:30,4,154.9,155.18,154.86,155.16,5290
20180601|2018-06-04 03:00,4,155.16,155.23,155.04,155.07,9180
20180601|2018-06-04 03:30,4,155.07,155.08,154.96,154.98,4023
20180601|2018-06-04 04:00,4,154.99,155.08,154.89,154.9,4803
20180601|2018-06-04 04:30,4,154.9,155,154.88,154.94,6662
20180601|2018-06-04 05:00,4,154.94,155.01,154.89,154.97,4383
20180601|2018-06-04 05:30,4,154.97,154.99,154.92,154.96,2584
20180601|2018-06-04 06:00,4,154.96,155.02,154.9,154.93,3174
20180601|2018-06-04 06:30,4,154.93,154.99,154.91,154.98,3160
20180601|2018-06-04 07:00,4,154.98,155.05,154.96,155.01,5992
20180601|2018-06-04 07:30,4,155.01,155.08,155,155.03,5594
20180601|2018-06-04 08:00,4,155.04,155.07,154.93,154.94,3412
20180601|2018-06-04 08:30,4,154.94,154.96,154.84,154.87,6426
20180601|2018-06-04 09:00,4,154.88,154.89,154.8,154.8,4821
20180601|2018-06-04 09:30,4,154.8,154.88,154.78,154.78,4766
20180601|2018-06-04 10:00,4,154.77,154.81,154.7,154.76,5637
20180601|2018-06-04 10:30,4,154.75,154.83,154.73,154.82,1742
20180601|2018-06-04 11:00,4,154.82,154.82,154.79,154.81,250
20180601|2018-06-04 11:30,4,154.82,154.82,154.77,154.8,200
20180601|2018-06-05 01:00,5,154.75,154.88,154.75,154.87,1536
20180601|2018-06-05 01:30,5,154.87,154.97,154.86,154.96,2032
20180601|2018-06-05 02:00,5,154.96,155.02,154.83,154.84,4919
20180601|2018-06-05 02:30,5,154.84,154.86,154.79,154.81,4965
20180601|2018-06-05 03:00,5,154.81,154.84,154.73,154.78,5529
20180601|2018-06-05 03:30,5,154.78,154.89,154.75,154.89,4612
20180601|2018-06-05 04:00,5,154.89,154.93,154.82,154.82,4124
20180601|2018-06-05 04:30,5,154.82,154.89,154.79,154.83,3544
20180601|2018-06-05 05:00,5,154.83,154.89,154.82,154.88,3293
20180601|2018-06-05 05:30,5,154.89,155.03,154.89,154.95,4774
20180601|2018-06-05 06:00,5,154.95,154.99,154.92,154.98,2181
20180601|2018-06-05 06:30,5,154.98,155.02,154.92,154.99,2364
20180601|2018-06-05 07:00,5,154.99,155.14,154.98,155.1,6066
20180601|2018-06-05 07:30,5,155.11,155.16,155.08,155.16,6346
20180601|2018-06-05 08:00,5,155.16,155.23,155.07,155.1,6056
20180601|2018-06-05 08:30,5,155.09,155.16,155.02,155.14,4436
20180601|2018-06-05 09:00,5,155.13,155.14,155,155.09,5128
20180601|2018-06-05 09:30,5,155.09,155.14,155.03,155.07,4464
20180601|2018-06-05 10:00,5,155.07,155.22,155.05,155.19,5141
20180601|2018-06-05 10:30,5,155.19,155.29,155.18,155.2,3559
20180601|2018-06-05 11:00,5,155.21,155.22,154.98,155.04,3708
20180601|2018-06-05 11:30,5,155.05,155.09,155.01,155.08,701
20180601|2018-06-05 12:00,5,155.14,155.14,155.14,155.14,3
20180601|2018-06-06 01:00,6,154.88,154.88,154.76,154.78,262
20180601|2018-06-06 01:30,6,154.78,154.91,154.7,154.8,1211
20180601|2018-06-06 02:00,6,154.84,154.85,154.41,154.52,2593
20180601|2018-06-06 02:30,6,154.52,154.59,154.44,154.53,559
20180601|2018-06-06 03:00,6,154.54,154.55,154.44,154.47,575
20180601|2018-06-06 03:30,6,154.45,154.52,154.33,154.36,589
20180601|2018-06-06 04:00,6,154.38,154.41,154.17,154.2,369
20180601|2018-06-06 04:30,6,154.18,154.26,154.05,154.07,1440
20180601|2018-06-06 05:00,6,154.07,154.27,154.07,154.27,293
20180601|2018-06-06 05:30,6,154.27,154.28,154.04,154.11,388
20180601|2018-06-06 06:00,6,154.1,154.1,153.98,154.02,199
20180601|2018-06-06 06:30,6,154.03,154.1,153.98,154.06,147
20180601|2018-06-06 07:00,6,154.04,154.14,154.04,154.05,195
20180601|2018-06-06 07:30,6,154.05,154.12,153.99,154.1,382
20180601|2018-06-06 08:00,6,154.11,154.13,154.07,154.1,477
20180601|2018-06-06 08:30,6,154.09,154.09,153.87,153.95,439
20180601|2018-06-06 09:00,6,153.94,153.96,153.85,153.88,252
20180601|2018-06-06 09:30,6,153.89,153.89,153.72,153.72,518
20180601|2018-06-06 10:00,6,153.71,153.88,153.69,153.85,817
20180601|2018-06-06 10:30,6,153.85,153.89,153.83,153.83,407
20180601|2018-06-06 11:00,6,153.84,153.84,153.8,153.8,36
20180601|2018-06-06 11:30,6,153.8,153.8,153.66,153.66,33
20180601|2018-06-07 01:00,7,153.64,153.64,153.64,153.64,3376
20180601|2018-06-07 02:00,7,153.4,153.4,153.4,153.4,8
20180601|2018-06-07 02:30,7,153.48,153.48,153.48,153.48,20
20180601|2018-06-07 03:00,7,153.55,153.55,153.55,153.55,131
20180601|2018-06-07 03:30,7,153.49,153.49,153.19,153.24,600
20180601|2018-06-07 04:00,7,153.29,153.35,153.29,153.35,13
20180601|2018-06-07 04:30,7,153.35,153.39,153.35,153.39,193
20180601|2018-06-07 05:00,7,153.36,153.36,153.36,153.36,10
20180901|2018-04-19 11:30,19,151.26,151.26,151.26,151.26,1
20180901|2018-04-20 01:00,20,151.2,151.34,151.2,151.34,9
20180901|2018-04-26 10:30,26,151.38,151.38,151.38,151.38,1
20180901|2018-04-27 01:00,27,151.42,151.43,151.42,151.43,2
20180901|2018-04-27 08:30,27,151.74,151.74,151.74,151.74,6
20180901|2018-05-21 01:00,21,151.19,151.19,151.19,151.19,1
20180901|2018-05-21 07:00,21,151.24,151.24,151.24,151.24,1
20180901|2018-05-21 08:00,21,151.25,151.25,151.25,151.25,4
20180901|2018-05-21 08:30,21,151.22,151.23,151.22,151.23,3
20180901|2018-05-21 09:30,21,151.21,151.21,151.21,151.21,1
20180901|2018-05-21 10:30,21,151.38,151.38,151.38,151.38,20
20180901|2018-05-21 11:30,21,151.44,151.48,151.44,151.48,4
20180901|2018-05-22 04:00,22,151.29,151.29,151.29,151.29,1
20180901|2018-05-22 05:00,22,151.29,151.29,151.29,151.29,3
20180901|2018-05-22 08:00,22,151.41,151.41,151.41,151.41,1
20180901|2018-05-22 09:30,22,151.29,151.29,151.25,151.25,19
20180901|2018-05-22 10:00,22,151.21,151.21,151.19,151.19,150
20180901|2018-05-23 01:00,23,151.45,151.45,151.45,151.45,1
20180901|2018-05-23 02:00,23,151.51,151.51,151.51,151.51,1
20180901|2018-05-23 03:30,23,151.77,151.77,151.77,151.77,2
20180901|2018-05-23 04:00,23,151.69,151.69,151.69,151.69,1
20180901|2018-05-23 06:30,23,151.63,151.63,151.63,151.63,1
20180901|2018-05-23 07:00,23,151.64,151.64,151.64,151.64,1
20180901|2018-05-23 07:30,23,151.62,151.68,151.62,151.68,34
20180901|2018-05-23 08:30,23,151.59,151.59,151.57,151.57,7
20180901|2018-05-23 09:30,23,151.62,151.63,151.62,151.63,21
20180901|2018-05-23 10:00,23,151.63,151.63,151.6,151.6,23
20180901|2018-05-23 11:00,23,151.56,151.56,151.56,151.56,1
20180901|2018-05-23 11:30,23,151.61,151.61,151.59,151.59,2
20180901|2018-05-24 03:30,24,151.57,151.65,151.57,151.63,51
20180901|2018-05-24 04:00,24,151.62,151.65,151.62,151.63,61
20180901|2018-05-24 04:30,24,151.62,151.71,151.62,151.71,73
20180901|2018-05-24 05:00,24,151.67,151.67,151.65,151.67,24
20180901|2018-05-24 06:30,24,151.88,151.88,151.88,151.88,1
20180901|2018-05-24 07:30,24,151.87,151.99,151.87,151.97,4
20180901|2018-05-24 08:00,24,152,152.05,152,152.04,15
20180901|2018-05-24 08:30,24,152.15,152.15,152.07,152.15,11
20180901|2018-05-24 09:00,24,152.25,152.28,152.21,152.28,4
20180901|2018-05-24 10:00,24,152.29,152.31,152.29,152.3,63
20180901|2018-05-24 10:30,24,152.29,152.29,152.29,152.29,1
20180901|2018-05-24 11:00,24,152.3,152.3,152.3,152.3,103
20180901|2018-05-24 11:30,24,152.34,152.34,152.3,152.3,7
20180901|2018-05-25 01:00,25,152.19,152.19,152.19,152.19,1
20180901|2018-05-25 01:30,25,152.24,152.24,152.24,152.24,1
20180901|2018-05-25 02:00,25,152.28,152.31,152.24,152.31,25
20180901|2018-05-25 02:30,25,152.34,152.34,152.34,152.34,4
20180901|2018-05-25 03:00,25,152.45,152.47,152.45,152.46,8
20180901|2018-05-25 03:30,25,152.45,152.5,152.45,152.5,10
20180901|2018-05-25 04:00,25,152.47,152.47,152.44,152.45,526
20180901|2018-05-25 04:30,25,152.53,152.53,152.47,152.47,5
20180901|2018-05-25 05:00,25,152.47,152.53,152.42,152.42,93
20180901|2018-05-25 05:30,25,152.43,152.52,152.42,152.51,110
20180901|2018-05-25 06:00,25,152.49,152.55,152.49,152.53,383
20180901|2018-05-25 06:30,25,152.55,152.64,152.54,152.62,268
20180901|2018-05-25 07:00,25,152.64,152.64,152.6,152.6,4
20180901|2018-05-25 07:30,25,152.7,152.71,152.61,152.71,512
20180901|2018-05-25 08:00,25,152.71,152.9,152.71,152.9,12
20180901|2018-05-25 08:30,25,152.9,152.98,152.9,152.98,23
20180901|2018-05-25 09:00,25,152.86,152.97,152.85,152.97,235
20180901|2018-05-25 10:00,25,152.85,152.9,152.85,152.9,30
20180901|2018-05-25 11:30,25,152.94,152.94,152.94,152.94,4
20180901|2018-05-28 01:00,28,153.03,153.03,152.8,152.8,3
20180901|2018-05-28 02:00,28,152.62,152.71,152.62,152.71,39
20180901|2018-05-28 02:30,28,152.66,152.76,152.66,152.74,22
20180901|2018-05-28 03:00,28,152.77,152.77,152.77,152.77,18
20180901|2018-05-28 03:30,28,152.86,152.9,152.86,152.9,40
20180901|2018-05-28 06:00,28,152.84,152.91,152.84,152.9,450
20180901|2018-05-28 06:30,28,152.95,152.98,152.86,152.98,700
20180901|2018-05-28 07:30,28,153.1,153.19,153.1,153.16,741
20180901|2018-05-28 08:00,28,153.2,153.2,153.16,153.19,206
20180901|2018-05-28 08:30,28,153.21,153.21,153.14,153.19,180
20180901|2018-05-28 09:00,28,153.16,153.16,153.1,153.1,230
20180901|2018-05-28 09:30,28,153.15,153.15,153.11,153.11,18
20180901|2018-05-28 10:00,28,153.12,153.15,153.12,153.12,7
20180901|2018-05-28 11:30,28,153.11,153.11,153.1,153.11,7
20180901|2018-05-29 01:00,29,153.18,153.18,153.11,153.16,35
20180901|2018-05-29 01:30,29,153,153.05,153,153.05,2
20180901|2018-05-29 02:00,29,152.99,152.99,152.97,152.97,5
20180901|2018-05-29 02:30,29,153.04,153.05,152.85,152.86,354
20180901|2018-05-29 03:00,29,152.89,153.13,152.89,153.13,610
20180901|2018-05-29 03:30,29,153.15,153.61,153.15,153.6,828
20180901|2018-05-29 04:00,29,153.73,153.81,153.53,153.64,19
20180901|2018-05-29 04:30,29,153.64,153.64,153.31,153.39,34
20180901|2018-05-29 05:00,29,153.41,153.41,153.09,153.17,276
20180901|2018-05-29 05:30,29,153.19,153.37,153.14,153.37,10
20180901|2018-05-29 06:00,29,153.41,153.41,153.29,153.29,39
20180901|2018-05-29 06:30,29,153.47,153.49,153.47,153.49,36
20180901|2018-05-29 07:00,29,153.37,153.37,153.37,153.37,1
20180901|2018-05-29 08:00,29,153.1,153.41,153.1,153.29,721
20180901|2018-05-29 08:30,29,153.3,153.32,153.23,153.32,59
20180901|2018-05-29 09:00,29,153.32,153.32,153.27,153.27,44
20180901|2018-05-29 09:30,29,153.2,153.56,153.2,153.56,13
20180901|2018-05-29 10:00,29,153.7,153.73,153.65,153.72,154
20180901|2018-05-29 10:30,29,153.7,153.74,153.68,153.72,282
20180901|2018-05-29 11:00,29,153.72,153.83,153.72,153.73,99
20180901|2018-05-29 11:30,29,153.73,153.75,153.6,153.6,128
20180901|2018-05-30 01:00,30,153.99,153.99,153.39,153.45,43
20180901|2018-05-30 01:30,30,153.43,153.49,153.39,153.4,10
20180901|2018-05-30 02:00,30,153.37,153.37,153.13,153.15,87
20180901|2018-05-30 02:30,30,153.21,153.34,153.2,153.3,122
20180901|2018-05-30 03:00,30,153.27,153.34,153.25,153.27,91
20180901|2018-05-30 03:30,30,153.35,153.38,153.31,153.31,43
20180901|2018-05-30 04:00,30,153.26,153.4,153.24,153.3,856
20180901|2018-05-30 04:30,30,153.31,153.45,153,153.05,1513
20180901|2018-05-30 05:00,30,153.06,153.18,153.02,153.15,255
20180901|2018-05-30 05:30,30,153.04,153.18,153.01,153.15,79
20180901|2018-05-30 06:00,30,153.14,153.16,153,153.04,73
20180901|2018-05-30 06:30,30,153.06,153.07,152.92,152.92,54
20180901|2018-05-30 07:00,30,152.98,153.16,152.96,153.11,204
20180901|2018-05-30 07:30,30,153.13,153.24,153.12,153.18,439
20180901|2018-05-30 08:00,30,153.13,153.24,153.13,153.22,108
20180901|2018-05-30 08:30,30,153.27,153.48,153.21,153.48,393
20180901|2018-05-30 09:00,30,153.43,153.51,153.33,153.33,452
20180901|2018-05-30 09:30,30,153.33,153.4,153.06,153.11,36
20180901|2018-05-30 10:00,30,153.08,153.23,153.03,153.1,236
20180901|2018-05-30 10:30,30,153.05,153.26,153,153.21,33
20180901|2018-05-30 11:00,30,153.12,153.19,153.12,153.19,3
20180901|2018-05-30 11:30,30,153.1,153.1,153.1,153.1,2
20180901|2018-05-31 01:00,31,153.28,153.29,153.09,153.09,45
20180901|2018-05-31 01:30,31,153.04,153.13,153.04,153.08,28
20180901|2018-05-31 02:00,31,153.11,153.12,152.97,152.98,157
20180901|2018-05-31 02:30,31,152.99,152.99,152.8,152.8,365
20180901|2018-05-31 03:00,31,152.83,153.03,152.82,152.92,411
20180901|2018-05-31 03:30,31,152.91,152.91,152.78,152.82,530
20180901|2018-05-31 04:00,31,152.85,153.03,152.84,152.99,274
20180901|2018-05-31 04:30,31,152.99,153.18,152.98,153.12,135
20180901|2018-05-31 05:00,31,153.1,153.18,153.07,153.08,43
20180901|2018-05-31 05:30,31,153.08,153.14,153.04,153.12,157
20180901|2018-05-31 06:00,31,153.12,153.13,153.06,153.09,273
20180901|2018-05-31 06:30,31,153.08,153.14,152.98,152.98,167
20180901|2018-05-31 07:00,31,152.98,153.06,152.96,153.02,68
20180901|2018-05-31 07:30,31,153,153.22,153,153.2,105
20180901|2018-05-31 08:00,31,153.25,153.43,153.25,153.43,204
20180901|2018-05-31 08:30,31,153.44,153.48,153.33,153.48,658
20180901|2018-05-31 09:00,31,153.5,153.51,153.41,153.45,170
20180901|2018-05-31 09:30,31,153.45,153.53,153.42,153.42,450
20180901|2018-05-31 10:00,31,153.42,153.65,153.4,153.55,775
20180901|2018-05-31 10:30,31,153.54,153.55,153.31,153.45,57
20180901|2018-05-31 11:00,31,153.54,153.6,153.54,153.6,6
20180901|2018-05-31 11:30,31,153.6,153.62,153.52,153.52,20
20180901|2018-06-01 01:00,1,153.45,153.58,153.14,153.14,131
20180901|2018-06-01 01:30,1,153.13,153.14,152.99,153,119
20180901|2018-06-01 02:00,1,153.02,153.21,153,153.19,162
20180901|2018-06-01 02:30,1,153.22,153.3,153.17,153.28,153
20180901|2018-06-01 03:00,1,153.27,153.34,153.22,153.29,201
20180901|2018-06-01 03:30,1,153.28,153.28,153.23,153.25,448
20180901|2018-06-01 04:00,1,153.25,153.25,153.11,153.16,218
20180901|2018-06-01 04:30,1,153.17,153.21,153.08,153.13,312
20180901|2018-06-01 05:00,1,153.12,153.12,153,153.06,326
20180901|2018-06-01 05:30,1,153.05,153.05,152.94,152.98,280
20180901|2018-06-01 06:00,1,152.98,153.05,152.96,152.99,307
20180901|2018-06-01 06:30,1,152.99,153,152.92,152.99,175
20180901|2018-06-01 07:00,1,152.95,152.96,152.86,152.89,159
20180901|2018-06-01 07:30,1,152.87,153.05,152.8,153.02,964
20180901|2018-06-01 08:00,1,153.03,153.06,152.93,153.06,157
20180901|2018-06-01 08:30,1,153.07,153.08,152.93,152.97,1013
20180901|2018-06-01 09:00,1,152.96,153.22,152.92,153.07,1548
20180901|2018-06-01 09:30,1,153.08,153.1,153,153.03,1159
20180901|2018-06-01 10:00,1,153.03,153.06,152.95,153.01,1296
20180901|2018-06-01 10:30,1,153.02,153.06,153.01,153.02,179
20180901|2018-06-01 11:00,1,153.01,153.02,152.98,153.01,149
20180901|2018-06-01 11:30,1,153.03,153.13,153.03,153.13,146
20180901|2018-06-04 01:00,4,153.03,153.09,152.8,152.84,978
20180901|2018-06-04 01:30,4,152.85,152.92,152.77,152.85,291
20180901|2018-06-04 02:00,4,152.84,152.89,152.78,152.79,1438
20180901|2018-06-04 02:30,4,152.78,153.07,152.77,153.06,1394
20180901|2018-06-04 03:00,4,153.06,153.13,152.94,152.96,911
20180901|2018-06-04 03:30,4,152.97,152.97,152.85,152.87,669
20180901|2018-06-04 04:00,4,152.88,152.98,152.78,152.8,729
20180901|2018-06-04 04:30,4,152.8,152.9,152.77,152.84,913
20180901|2018-06-04 05:00,4,152.84,152.91,152.79,152.87,865
20180901|2018-06-04 05:30,4,152.87,152.89,152.83,152.86,1042
20180901|2018-06-04 06:00,4,152.86,152.92,152.79,152.83,718
20180901|2018-06-04 06:30,4,152.83,152.89,152.81,152.88,1139
20180901|2018-06-04 07:00,4,152.88,152.95,152.86,152.91,688
20180901|2018-06-04 07:30,4,152.91,152.98,152.9,152.93,1237
20180901|2018-06-04 08:00,4,152.92,152.97,152.82,152.84,610
20180901|2018-06-04 08:30,4,152.84,152.85,152.73,152.78,1745
20180901|2018-06-04 09:00,4,152.78,152.78,152.69,152.7,1032
20180901|2018-06-04 09:30,4,152.69,152.77,152.67,152.68,1079
20180901|2018-06-04 10:00,4,152.67,152.7,152.6,152.66,1163
20180901|2018-06-04 10:30,4,152.66,152.73,152.63,152.73,321
20180901|2018-06-04 11:00,4,152.71,152.72,152.69,152.69,88
20180901|2018-06-04 11:30,4,152.71,152.72,152.67,152.68,44
20180901|2018-06-05 01:00,5,152.72,152.78,152.67,152.76,659
20180901|2018-06-05 01:30,5,152.77,152.87,152.76,152.86,446
20180901|2018-06-05 02:00,5,152.86,152.91,152.73,152.73,2063
20180901|2018-06-05 02:30,5,152.74,152.76,152.68,152.71,1704
20180901|2018-06-05 03:00,5,152.7,152.74,152.62,152.69,1915
20180901|2018-06-05 03:30,5,152.68,152.78,152.65,152.78,691
20180901|2018-06-05 04:00,5,152.78,152.82,152.72,152.74,1143
20180901|2018-06-05 04:30,5,152.74,152.8,152.7,152.74,736
20180901|2018-06-05 05:00,5,152.74,152.79,152.73,152.79,1022
20180901|2018-06-05 05:30,5,152.8,152.94,152.8,152.87,1520
20180901|2018-06-05 06:00,5,152.88,152.91,152.83,152.9,520
20180901|2018-06-05 06:30,5,152.9,152.93,152.84,152.9,760
20180901|2018-06-05 07:00,5,152.91,153.05,152.89,153.01,3333
20180901|2018-06-05 07:30,5,153.02,153.07,153,153.06,1507
20180901|2018-06-05 08:00,5,153.08,153.16,152.98,153.01,2197
20180901|2018-06-05 08:30,5,153.01,153.08,152.94,153.08,2515
20180901|2018-06-05 09:00,5,153.04,153.05,152.91,153.01,2283
20180901|2018-06-05 09:30,5,153,153.06,152.95,152.99,1335
20180901|2018-06-05 10:00,5,152.98,153.13,152.96,153.11,2160
20180901|2018-06-05 10:30,5,153.11,153.2,153.08,153.13,3387
20180901|2018-06-05 11:00,5,153.14,153.15,152.89,152.97,3315
20180901|2018-06-05 11:30,5,152.97,153.01,152.94,152.97,490
20180901|2018-06-05 12:00,5,153.01,153.01,153.01,153.01,2
20180901|2018-06-06 01:00,6,152.69,152.8,152.67,152.71,1904
20180901|2018-06-06 01:30,6,152.71,152.84,152.62,152.73,4383
20180901|2018-06-06 02:00,6,152.73,152.78,152.32,152.43,17104
20180901|2018-06-06 02:30,6,152.43,152.51,152.35,152.45,8480
20180901|2018-06-06 03:00,6,152.45,152.48,152.35,152.38,6207
20180901|2018-06-06 03:30,6,152.37,152.43,152.23,152.25,9594
20180901|2018-06-06 04:00,6,152.27,152.32,152.08,152.12,9450
20180901|2018-06-06 04:30,6,152.12,152.18,151.96,151.99,9183
20180901|2018-06-06 05:00,6,151.99,152.18,151.97,152.18,7665
20180901|2018-06-06 05:30,6,152.18,152.22,151.95,152.02,5789
20180901|2018-06-06 06:00,6,152.02,152.03,151.89,151.92,7118
20180901|2018-06-06 06:30,6,151.93,152.02,151.89,151.97,5147
20180901|2018-06-06 07:00,6,151.96,152.06,151.95,151.97,4583
20180901|2018-06-06 07:30,6,151.97,152.05,151.89,152.02,8875
20180901|2018-06-06 08:00,6,152.02,152.05,151.99,152,4422
20180901|2018-06-06 08:30,6,152,152,151.76,151.86,8996
20180901|2018-06-06 09:00,6,151.86,151.88,151.75,151.8,7747
20180901|2018-06-06 09:30,6,151.8,151.8,151.63,151.64,11392
20180901|2018-06-06 10:00,6,151.63,151.79,151.59,151.76,8170
20180901|2018-06-06 10:30,6,151.76,151.8,151.74,151.75,2159
20180901|2018-06-06 11:00,6,151.74,151.75,151.7,151.71,646
20180901|2018-06-06 11:30,6,151.71,151.71,151.56,151.57,733
20180901|2018-06-07 01:00,7,151.55,151.64,151.3,151.34,5607
20180901|2018-06-07 01:30,7,151.34,151.41,151.12,151.28,7324
20180901|2018-06-07 02:00,7,151.28,151.45,151.23,151.3,11185
20180901|2018-06-07 02:30,7,151.3,151.49,151.3,151.48,12222
20180901|2018-06-07 03:00,7,151.47,151.55,151.39,151.39,9275
20180901|2018-06-07 03:30,7,151.39,151.42,151.08,151.22,36035
20180901|2018-06-07 04:00,7,151.21,151.31,151.17,151.25,15869
20180901|2018-06-07 04:30,7,151.25,151.36,151.24,151.33,12512
20180901|2018-06-07 05:00,7,151.32,151.32,151.19,151.21,9538
20180901|2018-06-07 05:30,7,151.22,151.3,151.2,151.3,5718
20180901|2018-06-07 06:00,7,151.29,151.38,151.25,151.37,4292
20180901|2018-06-07 06:30,7,151.36,151.44,151.31,151.37,4679
20180901|2018-06-07 07:00,7,151.37,151.4,151.28,151.3,3422
20180901|2018-06-07 07:30,7,151.3,151.43,151.3,151.42,6241
20180901|2018-06-07 08:00,7,151.43,151.53,151.36,151.45,6162
20180901|2018-06-07 08:30,7,151.44,151.51,151.41,151.41,5496
20180901|2018-06-07 09:00,7,151.41,151.5,151.38,151.43,7839
20180901|2018-06-07 09:30,7,151.43,151.51,151.38,151.38,6128
20180901|2018-06-07 10:00,7,151.38,151.39,151.28,151.37,6321
20180901|2018-06-07 10:30,7,151.38,151.47,151.34,151.46,3577
20180901|2018-06-07 11:00,7,151.45,151.55,151.45,151.54,1757
20180901|2018-06-07 11:30,7,151.54,151.58,151.52,151.53,1692
20180901|2018-06-08 01:00,8,151.64,151.8,151.62,151.74,4714
20180901|2018-06-08 01:30,8,151.73,151.82,151.61,151.76,7951
20180901|2018-06-08 02:00,8,151.77,151.84,151.66,151.75,10845
20180901|2018-06-08 02:30,8,151.75,151.79,151.66,151.77,8483
20180901|2018-06-08 03:00,8,151.77,152.08,151.75,152,18178
20180901|2018-06-08 03:30,8,151.99,152.1,151.84,151.89,12117
20180901|2018-06-08 04:00,8,151.89,151.96,151.86,151.86,7892
20180901|2018-06-08 04:30,8,151.85,151.85,151.7,151.7,7707
20180901|2018-06-08 05:00,8,151.71,151.85,151.65,151.82,11104
20180901|2018-06-08 05:30,8,151.82,151.82,151.72,151.77,6986
20180901|2018-06-08 06:00,8,151.78,151.8,151.65,151.68,4647
20180901|2018-06-08 06:30,8,151.67,151.7,151.52,151.63,5677
20180901|2018-06-08 07:00,8,151.62,151.65,151.52,151.56,6639
20180901|2018-06-08 07:30,8,151.55,151.7,151.53,151.65,7528
20180901|2018-06-08 08:00,8,151.65,151.69,151.58,151.6,6915
20180901|2018-06-08 08:30,8,151.61,151.72,151.59,151.68,5741
20180901|2018-06-08 09:00,8,151.69,151.77,151.62,151.65,5987
20180901|2018-06-08 09:30,8,151.66,151.73,151.62,151.64,4258
20180901|2018-06-08 10:00,8,151.65,151.7,151.55,151.58,7691
20180901|2018-06-08 10:30,8,151.58,151.62,151.51,151.59,2356
20180901|2018-06-08 11:00,8,151.57,151.65,151.57,151.61,472
20180901|2018-06-08 11:30,8,151.61,151.68,151.58,151.62,226
20180901|2018-06-11 01:00,11,151.45,151.56,151.37,151.44,4333
20180901|2018-06-11 01:30,11,151.44,151.56,151.43,151.53,2266
20180901|2018-06-11 02:00,11,151.54,151.61,151.46,151.58,5497
20180901|2018-06-11 02:30,11,151.58,151.62,151.51,151.52,6063
20180901|2018-06-11 03:00,11,151.51,151.56,151.47,151.51,7784
20180901|2018-06-11 03:30,11,151.51,151.58,151.47,151.5,4645
20180901|2018-06-11 04:00,11,151.5,151.52,151.41,151.46,4666
20180901|2018-06-11 04:30,11,151.46,151.48,151.37,151.41,5234
20180901|2018-06-11 05:00,11,151.4,151.47,151.39,151.4,4211
20180901|2018-06-11 05:30,11,151.4,151.44,151.36,151.4,2902
20180901|2018-06-11 06:00,11,151.41,151.48,151.37,151.41,3300
20180901|2018-06-11 06:30,11,151.41,151.43,151.39,151.4,3002
20180901|2018-06-11 07:00,11,151.41,151.46,151.35,151.39,5586
20180901|2018-06-11 07:30,11,151.4,151.42,151.33,151.33,3933
20180901|2018-06-11 08:00,11,151.33,151.37,151.21,151.21,5246
20180901|2018-06-11 08:30,11,151.22,151.28,151.14,151.16,8794
20180901|2018-06-11 09:00,11,151.16,151.18,151.03,151.04,8495
20180901|2018-06-11 09:30,11,151.03,151.23,151,151.22,7115
20180901|2018-06-11 10:00,11,151.22,151.26,151.14,151.14,5568
20180901|2018-06-11 10:30,11,151.14,151.15,151.1,151.12,1534
20180901|2018-06-11 11:00,11,151.11,151.14,151.1,151.13,460
20180901|2018-06-11 11:30,11,151.13,151.15,151.08,151.08,394
20180901|2018-06-12 01:00,12,151.24,151.24,151.04,151.06,2791
20180901|2018-06-12 01:30,12,151.07,151.19,151.05,151.18,2293
20180901|2018-06-12 02:00,12,151.18,151.31,151.17,151.24,8366
20180901|2018-06-12 02:30,12,151.24,151.31,151.2,151.26,9439
20180901|2018-06-12 03:00,12,151.26,151.3,151.2,151.28,9762
20180901|2018-06-12 03:30,12,151.28,151.36,151.21,151.32,7072
20180901|2018-06-12 04:00,12,151.32,151.36,151.22,151.28,5521
20180901|2018-06-12 04:30,12,151.27,151.33,151.24,151.27,4624
20180901|2018-06-12 05:00,12,151.27,151.28,151.19,151.2,5530
20180901|2018-06-12 05:30,12,151.2,151.26,151.16,151.17,6159
20180901|2018-06-12 06:00,12,151.17,151.19,151.11,151.17,4131
20180901|2018-06-12 06:30,12,151.17,151.21,151.08,151.15,5635
20180901|2018-06-12 07:00,12,151.15,151.2,151.12,151.17,3611
20180901|2018-06-12 07:30,12,151.17,151.27,151.17,151.18,4491
20180901|2018-06-12 08:00,12,151.18,151.27,151.16,151.27,3209
20180901|2018-06-12 08:30,12,151.28,151.47,151.26,151.33,8367
20180901|2018-06-12 09:00,12,151.33,151.35,151.24,151.29,5119
20180901|2018-06-12 09:30,12,151.29,151.45,151.29,151.39,7140
20180901|2018-06-12 10:00,12,151.39,151.46,151.39,151.43,4265
20180901|2018-06-12 10:30,12,151.43,151.5,151.42,151.45,1718
20180901|2018-06-12 11:00,12,151.45,151.47,151.44,151.45,413
20180901|2018-06-12 11:30,12,151.45,151.46,151.4,151.41,361
20180901|2018-06-13 01:00,13,151.52,151.7,151.46,151.68,1799
20180901|2018-06-13 01:30,13,151.67,151.81,151.65,151.71,4741
20180901|2018-06-13 02:00,13,151.72,151.78,151.69,151.77,6808
20180901|2018-06-13 02:30,13,151.77,151.85,151.74,151.83,7616
20180901|2018-06-13 03:00,13,151.83,151.99,151.82,151.87,8456
20180901|2018-06-13 03:30,13,151.88,151.95,151.83,151.9,6198
20180901|2018-06-13 04:00,13,151.9,151.92,151.79,151.8,5110
20180901|2018-06-13 04:30,13,151.79,151.83,151.7,151.79,6011
20180901|2018-06-13 05:00,13,151.79,151.86,151.76,151.84,5433
20180901|2018-06-13 05:30,13,151.84,151.92,151.8,151.87,5647
20180901|2018-06-13 06:00,13,151.86,151.9,151.83,151.87,2498
20180901|2018-06-13 06:30,13,151.87,151.9,151.82,151.83,3221
20180901|2018-06-13 07:00,13,151.83,151.94,151.82,151.82,5071
20180901|2018-06-13 07:30,13,151.83,151.95,151.81,151.94,4691
20180901|2018-06-13 08:00,13,151.93,151.99,151.92,151.95,3673
20180901|2018-06-13 08:30,13,151.95,152.08,151.93,152.02,5304
20180901|2018-06-13 09:00,13,152.03,152.04,151.92,151.93,6330
20180901|2018-06-13 09:30,13,151.93,152.04,151.92,152.04,3242
20180901|2018-06-13 10:00,13,152.03,152.05,151.97,151.98,4090
20180901|2018-06-13 10:30,13,151.99,151.99,151.91,151.93,1716
20180901|2018-06-13 11:00,13,151.93,151.93,151.89,151.9,320
20180901|2018-06-13 11:30,13,151.9,151.97,151.89,151.91,400
20180901|2018-06-14 01:00,14,151.88,152.03,151.87,151.87,2278
20180901|2018-06-14 01:30,14,151.88,151.88,151.75,151.8,2912
20180901|2018-06-14 02:00,14,151.8,151.88,151.76,151.88,6280
20180901|2018-06-14 02:30,14,151.87,151.88,151.76,151.78,6276
20180901|2018-06-14 03:00,14,151.77,151.83,151.68,151.69,6003
20180901|2018-06-14 03:30,14,151.7,151.78,151.68,151.69,9751
20180901|2018-06-14 04:00,14,151.69,151.77,151.67,151.76,5345
20180901|2018-06-14 04:30,14,151.75,151.77,151.71,151.75,5722
20180901|2018-06-14 05:00,14,151.75,151.75,151.7,151.75,4179
20180901|2018-06-14 05:30,14,151.75,151.75,151.69,151.7,3495
20180901|2018-06-14 06:00,14,151.69,151.73,151.67,151.71,3414
20180901|2018-06-14 06:30,14,151.71,152.37,151.55,152.2,14870
20180901|2018-06-14 07:00,14,152.21,152.61,152.21,152.48,17895
20180901|2018-06-14 07:30,14,152.48,152.85,152.44,152.76,22630
20180901|2018-06-14 08:00,14,152.76,152.8,152.57,152.59,15124
20180901|2018-06-14 08:30,14,152.59,152.88,152.59,152.87,16041
20180901|2018-06-14 09:00,14,152.87,153.03,152.8,153.02,15094
20180901|2018-06-14 09:30,14,153.02,153.1,152.93,152.98,12525
20180901|2018-06-14 10:00,14,152.98,153.04,152.92,152.94,8764
20180901|2018-06-14 10:30,14,152.94,153.05,152.92,153.01,5126
20180901|2018-06-14 11:00,14,153,153.06,152.99,153.06,296
20180901|2018-06-14 11:30,14,153.05,153.08,153.03,153.08,581
20180901|2018-06-15 01:00,15,153.07,153.2,153.04,153.18,3648
20180901|2018-06-15 01:30,15,153.18,153.44,153.15,153.41,5465
20180901|2018-06-15 02:00,15,153.41,153.78,153.38,153.66,19122
20180901|2018-06-15 02:30,15,153.67,153.68,153.54,153.59,11883
20180901|2018-06-15 03:00,15,153.59,153.62,153.52,153.56,7790
20180901|2018-06-15 03:30,15,153.56,153.58,153.38,153.38,7290
20180901|2018-06-15 04:00,15,153.38,153.39,153.27,153.38,10461
20180901|2018-06-15 04:30,15,153.38,153.39,153.28,153.31,5805
20180901|2018-06-15 05:00,15,153.31,153.57,153.31,153.43,13849
20180901|2018-06-15 05:30,15,153.43,153.46,153.31,153.33,5503
20180901|2018-06-15 06:00,15,153.33,153.35,153.26,153.31,4032
20180901|2018-06-15 06:30,15,153.3,153.31,153.19,153.24,4540
20180901|2018-06-15 07:00,15,153.24,153.36,153.24,153.35,4420
20180901|2018-06-15 07:30,15,153.35,153.55,153.35,153.52,12277
20180901|2018-06-15 08:00,15,153.52,153.6,153.47,153.52,10025
20180901|2018-06-15 08:30,15,153.53,153.65,153.52,153.56,10024
20180901|2018-06-15 09:00,15,153.56,153.63,153.52,153.53,5511
20180901|2018-06-15 09:30,15,153.54,153.64,153.54,153.62,4704
20180901|2018-06-15 10:00,15,153.62,153.62,153.47,153.49,5602
20180901|2018-06-15 10:30,15,153.49,153.49,153.45,153.47,1823
20180901|2018-06-15 11:00,15,153.48,153.49,153.45,153.46,433
20180901|2018-06-15 11:30,15,153.46,153.48,153.44,153.44,439
20180901|2018-06-18 01:00,18,153.48,153.55,153.41,153.44,1286
20180901|2018-06-18 01:30,18,153.43,153.45,153.4,153.44,1773
20180901|2018-06-18 02:00,18,153.44,153.48,153.38,153.47,5081
20180901|2018-06-18 02:30,18,153.47,153.58,153.43,153.57,6084
20180901|2018-06-18 03:00,18,153.56,153.57,153.47,153.49,6125
20180901|2018-06-18 03:30,18,153.49,153.51,153.43,153.45,3955
20180901|2018-06-18 04:00,18,153.45,153.46,153.38,153.42,5696
20180901|2018-06-18 04:30,18,153.42,153.44,153.36,153.44,7390
20180901|2018-06-18 05:00,18,153.44,153.48,153.37,153.4,5810
20180901|2018-06-18 05:30,18,153.4,153.4,153.33,153.33,4890
20180901|2018-06-18 06:00,18,153.34,153.38,153.3,153.36,2699
20180901|2018-06-18 06:30,18,153.35,153.45,153.34,153.43,2906
20180901|2018-06-18 07:00,18,153.43,153.49,153.41,153.44,3170
20180901|2018-06-18 07:30,18,153.44,153.62,153.44,153.6,8512
20180901|2018-06-18 08:00,18,153.6,153.68,153.6,153.68,7848
20180901|2018-06-18 08:30,18,153.68,153.74,153.66,153.69,5943
20180901|2018-06-18 09:00,18,153.7,153.73,153.64,153.67,5367
20180901|2018-06-18 09:30,18,153.68,153.68,153.57,153.65,7425
20180901|2018-06-18 10:00,18,153.65,153.67,153.59,153.63,5490
20180901|2018-06-18 10:30,18,153.64,153.66,153.61,153.62,1773
20180901|2018-06-18 11:00,18,153.63,153.64,153.62,153.64,340
20180901|2018-06-18 11:30,18,153.64,153.65,153.62,153.63,334
20180901|2018-06-19 01:00,19,153.84,154.01,153.84,153.94,4249
20180901|2018-06-19 01:30,19,153.94,154.05,153.86,154.05,5104
20180901|2018-06-19 02:00,19,154.04,154.18,154.02,154.03,12519
20180901|2018-06-19 02:30,19,154.03,154.05,153.77,153.85,15596
20180901|2018-06-19 03:00,19,153.85,153.94,153.76,153.88,9419
20180901|2018-06-19 03:30,19,153.88,154,153.85,154,8712
20180901|2018-06-19 04:00,19,153.99,154.14,153.97,154.12,6395
20180901|2018-06-19 04:30,19,154.12,154.19,153.99,154.03,11421
20180901|2018-06-19 05:00,19,154.02,154.05,153.91,153.96,10566
20180901|2018-06-19 05:30,19,153.97,154.02,153.93,153.99,4317
20180901|2018-06-19 06:00,19,153.99,154.05,153.96,153.98,7164
20180901|2018-06-19 06:30,19,153.98,154.03,153.98,154,3579
20180901|2018-06-19 07:00,19,154,154.11,153.98,154.07,3320
20180901|2018-06-19 07:30,19,154.07,154.08,154,154,2634
20180901|2018-06-19 08:00,19,154,154.04,153.96,153.96,3956
20180901|2018-06-19 08:30,19,153.96,154.04,153.94,154.03,3657
20180901|2018-06-19 09:00,19,154.03,154.05,153.97,154.04,3734
20180901|2018-06-19 09:30,19,154.04,154.05,153.84,153.85,9925
20180901|2018-06-19 10:00,19,153.86,153.93,153.83,153.93,4724
20180901|2018-06-19 10:30,19,153.92,153.95,153.89,153.9,1225
20180901|2018-06-19 11:00,19,153.9,153.98,153.9,153.94,641
20180901|2018-06-19 11:30,19,153.94,153.99,153.93,153.95,272
20180901|2018-06-20 01:00,20,153.73,153.87,153.73,153.86,2185
20180901|2018-06-20 01:30,20,153.86,153.94,153.84,153.9,2360
20180901|2018-06-20 02:00,20,153.91,153.98,153.87,153.87,6723
20180901|2018-06-20 02:30,20,153.88,153.9,153.76,153.76,7123
20180901|2018-06-20 03:00,20,153.76,153.82,153.74,153.79,6867
20180901|2018-06-20 03:30,20,153.79,153.84,153.78,153.84,5094
20180901|2018-06-20 04:00,20,153.84,153.89,153.82,153.83,4392
20180901|2018-06-20 04:30,20,153.84,153.92,153.83,153.92,3509
20180901|2018-06-20 05:00,20,153.91,153.95,153.9,153.94,4841
20180901|2018-06-20 05:30,20,153.95,154.02,153.94,153.99,4287
20180901|2018-06-20 06:00,20,153.99,154,153.94,153.95,3110
20180901|2018-06-20 06:30,20,153.95,153.95,153.87,153.88,3957
20180901|2018-06-20 07:00,20,153.89,153.99,153.88,153.93,4108
20180901|2018-06-20 07:30,20,153.93,153.95,153.9,153.91,3525
20180901|2018-06-20 08:00,20,153.9,154,153.87,153.94,3732
20180901|2018-06-20 08:30,20,153.93,153.94,153.85,153.87,4264
20180901|2018-06-20 09:00,20,153.87,153.92,153.86,153.88,4970
20180901|2018-06-20 09:30,20,153.87,153.93,153.83,153.92,3499
20180901|2018-06-20 10:00,20,153.91,153.92,153.8,153.83,6867
20180901|2018-06-20 10:30,20,153.83,153.83,153.8,153.8,1885
20180901|2018-06-20 11:00,20,153.81,153.82,153.75,153.77,713
20180901|2018-06-20 11:30,20,153.77,153.77,153.74,153.74,443
20180901|2018-06-21 01:00,21,153.67,153.79,153.67,153.73,1183
20180901|2018-06-21 01:30,21,153.74,153.77,153.72,153.75,1762
20180901|2018-06-21 02:00,21,153.75,153.8,153.72,153.73,4747
20180901|2018-06-21 02:30,21,153.72,153.78,153.7,153.72,5064
20180901|2018-06-21 03:00,21,153.72,153.79,153.71,153.74,11449
20180901|2018-06-21 03:30,21,153.75,153.88,153.73,153.83,19129
20180901|2018-06-21 04:00,21,153.83,153.93,153.78,153.85,17333
20180901|2018-06-21 04:30,21,153.85,153.93,153.78,153.86,15414
20180901|2018-06-21 05:00,21,153.86,153.89,153.85,153.86,8556
20180901|2018-06-21 05:30,21,153.87,153.87,153.8,153.81,5749
20180901|2018-06-21 06:00,21,153.8,153.88,153.78,153.78,7555
20180901|2018-06-21 06:30,21,153.78,153.87,153.77,153.85,5962
20180901|2018-06-21 07:00,21,153.85,153.86,153.78,153.8,3340
20180901|2018-06-21 07:30,21,153.81,153.98,153.8,153.97,6550
20180901|2018-06-21 08:00,21,153.97,153.99,153.88,153.98,6919
20180901|2018-06-21 08:30,21,153.99,154.06,153.94,154.02,7121
20180901|2018-06-21 09:00,21,154.02,154.14,154,154.1,10208
20180901|2018-06-21 09:30,21,154.1,154.16,153.89,153.94,16250
20180901|2018-06-21 10:00,21,153.94,153.98,153.91,153.97,5015
20180901|2018-06-21 10:30,21,153.96,153.96,153.9,153.92,1252
20180901|2018-06-21 11:00,21,153.92,153.97,153.91,153.96,1131
20180901|2018-06-21 11:30,21,153.96,153.99,153.96,153.99,319
20180901|2018-06-22 01:00,22,153.87,153.96,153.87,153.91,1770
20180901|2018-06-22 01:30,22,153.9,153.92,153.87,153.9,1384
20180901|2018-06-22 02:00,22,153.9,153.91,153.83,153.84,6230
20180901|2018-06-22 02:30,22,153.83,153.94,153.8,153.93,5490
20180901|2018-06-22 03:00,22,153.92,153.92,153.82,153.85,4860
20180901|2018-06-22 03:30,22,153.85,153.87,153.83,153.87,3604
20180901|2018-06-22 04:00,22,153.87,153.91,153.85,153.88,3197
20180901|2018-06-22 04:30,22,153.88,153.92,153.86,153.92,4068
20180901|2018-06-22 05:00,22,153.91,153.99,153.87,153.88,3781
20180901|2018-06-22 05:30,22,153.88,153.89,153.83,153.83,2529
20180901|2018-06-22 06:00,22,153.83,153.94,153.82,153.91,3604
20180901|2018-06-22 06:30,22,153.92,153.94,153.9,153.92,1894
20180901|2018-06-22 07:00,22,153.92,153.94,153.89,153.91,1816
20180901|2018-06-22 07:30,22,153.91,153.97,153.89,153.9,2896
20180901|2018-06-22 08:00,22,153.9,153.92,153.86,153.91,3841
20180901|2018-06-22 08:30,22,153.9,153.94,153.87,153.9,6069
20180901|2018-06-22 09:00,22,153.9,153.96,153.89,153.94,7670
20180901|2018-06-22 09:30,22,153.94,153.95,153.87,153.88,5725
20180901|2018-06-22 10:00,22,153.88,153.93,153.87,153.88,2986
20180901|2018-06-22 10:30,22,153.89,153.91,153.86,153.86,477
20180901|2018-06-22 11:00,22,153.86,153.87,153.85,153.87,249
20180901|2018-06-22 11:30,22,153.87,153.88,153.86,153.86,207
20180901|2018-06-25 01:00,25,154.04,154.07,153.93,154.03,2505
20180901|2018-06-25 01:30,25,154.03,154.08,153.95,154.08,3374
20180901|2018-06-25 02:00,25,154.08,154.13,154.04,154.09,6669
20180901|2018-06-25 02:30,25,154.1,154.1,154.04,154.04,5661
20180901|2018-06-25 03:00,25,154.04,154.04,153.9,153.92,6892
20180901|2018-06-25 03:30,25,153.92,153.96,153.9,153.92,3642
20180901|2018-06-25 04:00,25,153.92,153.92,153.73,153.78,9279
20180901|2018-06-25 04:30,25,153.77,153.81,153.68,153.77,6178
20180901|2018-06-25 05:00,25,153.77,153.83,153.74,153.8,3611
20180901|2018-06-25 05:30,25,153.8,153.83,153.78,153.78,2777
20180901|2018-06-25 06:00,25,153.78,153.79,153.73,153.77,3182
20180901|2018-06-25 06:30,25,153.77,153.79,153.76,153.78,1885
20180901|2018-06-25 07:00,25,153.77,153.77,153.7,153.73,5250
20180901|2018-06-25 07:30,25,153.73,153.75,153.68,153.71,4073
20180901|2018-06-25 08:00,25,153.71,153.72,153.69,153.7,3426
20180901|2018-06-25 08:30,25,153.7,153.83,153.69,153.82,3922
20180901|2018-06-25 09:00,25,153.83,153.86,153.79,153.79,4886
20180901|2018-06-25 09:30,25,153.81,153.86,153.79,153.82,3479
20180901|2018-06-25 10:00,25,153.82,153.86,153.8,153.84,5027
20180901|2018-06-25 10:30,25,153.83,153.83,153.75,153.78,2113
20180901|2018-06-25 11:00,25,153.78,153.8,153.77,153.79,1203
20180901|2018-06-25 11:30,25,153.79,153.8,153.77,153.79,720
20180901|2018-06-25 12:00,25,153.81,153.81,153.81,153.81,3
20180901|2018-06-26 01:00,26,153.61,153.68,153.56,153.58,1923
20180901|2018-06-26 01:30,26,153.59,153.63,153.57,153.57,1625
20180901|2018-06-26 02:00,26,153.57,153.61,153.51,153.53,5179
20180901|2018-06-26 02:30,26,153.52,153.55,153.38,153.49,7406
20180901|2018-06-26 03:00,26,153.48,153.56,153.48,153.51,4110
20180901|2018-06-26 03:30,26,153.52,153.6,153.51,153.58,4490
20180901|2018-06-26 04:00,26,153.58,153.67,153.57,153.61,7160
20180901|2018-06-26 04:30,26,153.61,153.67,153.6,153.6,7318
20180901|2018-06-26 05:00,26,153.6,153.74,153.6,153.67,5504
20180901|2018-06-26 05:30,26,153.67,153.73,153.66,153.66,4988
20180901|2018-06-26 06:00,26,153.67,153.74,153.67,153.73,3550
20180901|2018-06-26 06:30,26,153.72,153.79,153.7,153.78,3096
20180901|2018-06-26 07:00,26,153.78,153.81,153.74,153.76,4332
20180901|2018-06-26 07:30,26,153.76,153.77,153.67,153.67,5748
20180901|2018-06-26 08:00,26,153.67,153.67,153.48,153.54,11922
20180901|2018-06-26 08:30,26,153.53,153.59,153.47,153.5,11571
20180901|2018-06-26 09:00,26,153.51,153.52,153.36,153.49,21049
20180901|2018-06-26 09:30,26,153.48,153.55,153.47,153.54,6540
20180901|2018-06-26 10:00,26,153.55,153.58,153.53,153.55,5873
20180901|2018-06-26 10:30,26,153.54,153.56,153.5,153.51,2063
20180901|2018-06-26 11:00,26,153.5,153.54,153.49,153.54,756
20180901|2018-06-26 11:30,26,153.54,153.54,153.49,153.49,652
20180901|2018-06-27 01:00,27,153.51,153.6,153.5,153.58,1527
20180901|2018-06-27 01:30,27,153.58,153.7,153.58,153.66,1850
20180901|2018-06-27 02:00,27,153.65,153.72,153.65,153.68,6409
20180901|2018-06-27 02:30,27,153.68,153.81,153.64,153.75,8430
20180901|2018-06-27 03:00,27,153.75,153.85,153.7,153.73,7198
20180901|2018-06-27 03:30,27,153.74,153.84,153.73,153.81,6245
20180901|2018-06-27 04:00,27,153.81,153.83,153.72,153.73,5358
20180901|2018-06-27 04:30,27,153.73,153.77,153.71,153.72,10097
20180901|2018-06-27 05:00,27,153.73,153.81,153.7,153.81,4979
20180901|2018-06-27 05:30,27,153.81,153.82,153.73,153.74,4058
20180901|2018-06-27 06:00,27,153.74,153.8,153.72,153.78,3098
20180901|2018-06-27 06:30,27,153.79,153.84,153.65,153.75,7899
20180901|2018-06-27 07:00,27,153.75,153.81,153.66,153.74,6062
20180901|2018-06-27 07:30,27,153.75,153.9,153.71,153.9,8236
20180901|2018-06-27 08:00,27,153.9,153.92,153.86,153.9,7139
20180901|2018-06-27 08:30,27,153.89,153.93,153.85,153.92,6959
20180901|2018-06-27 09:00,27,153.92,153.93,153.81,153.89,5352
20180901|2018-06-27 09:30,27,153.89,153.89,153.76,153.8,3882
20180901|2018-06-27 10:00,27,153.81,153.88,153.78,153.84,5585
20180901|2018-06-27 10:30,27,153.84,153.84,153.82,153.83,825
20180901|2018-06-27 11:00,27,153.83,153.85,153.81,153.82,421
20180901|2018-06-27 11:30,27,153.82,153.83,153.8,153.81,543
20180901|2018-06-28 01:00,28,153.88,153.9,153.85,153.89,1202
20180901|2018-06-28 01:30,28,153.88,153.95,153.85,153.94,1663
20180901|2018-06-28 02:00,28,153.93,153.96,153.78,153.79,5448
20180901|2018-06-28 02:30,28,153.78,153.88,153.77,153.87,3959
20180901|2018-06-28 03:00,28,153.87,153.93,153.83,153.93,3853
20180901|2018-06-28 03:30,28,153.92,153.96,153.89,153.89,4590
20180901|2018-06-28 04:00,28,153.88,153.96,153.86,153.96,6662
20180901|2018-06-28 04:30,28,153.96,154.02,153.95,153.96,3774
20180901|2018-06-28 05:00,28,153.96,154.02,153.95,153.97,3802
20180901|2018-06-28 05:30,28,153.97,154,153.95,154,1628
20180901|2018-06-28 06:00,28,153.99,154.09,153.99,154.04,2935
20180901|2018-06-28 06:30,28,154.04,154.09,154.01,154.04,3530
20180901|2018-06-28 07:00,28,154.03,154.15,154.03,154.09,6912
20180901|2018-06-28 07:30,28,154.09,154.12,154,154.1,5690
20180901|2018-06-28 08:00,28,154.1,154.11,154.02,154.03,3388
20180901|2018-06-28 08:30,28,154.03,154.1,154,154.07,2878
20180901|2018-06-28 09:00,28,154.06,154.13,154.03,154.12,3116
20180901|2018-06-28 09:30,28,154.12,154.17,154.03,154.06,3588
20180901|2018-06-28 10:00,28,154.06,154.15,154.03,154.07,6755
20180901|2018-06-28 10:30,28,154.07,154.1,153.96,153.96,4463
20180901|2018-06-28 11:00,28,153.95,154.02,153.95,154,465
20180901|2018-06-28 11:30,28,154,154.01,153.94,153.94,602
20180901|2018-06-29 01:00,29,153.7,153.9,153.7,153.77,3521
20180901|2018-06-29 01:30,29,153.77,153.86,153.77,153.86,2184
20180901|2018-06-29 02:00,29,153.86,153.9,153.81,153.81,3874
20180901|2018-06-29 02:30,29,153.81,153.87,153.76,153.87,3831
20180901|2018-06-29 03:00,29,153.87,154.09,153.87,153.92,8378
20180901|2018-06-29 03:30,29,153.92,154,153.77,153.92,11469
20180901|2018-06-29 04:00,29,153.93,154.03,153.88,154.03,5902
20180901|2018-06-29 04:30,29,154.02,154.17,154.02,154.14,7184
20180901|2018-06-29 05:00,29,154.15,154.25,154.14,154.22,5935
20180901|2018-06-29 05:30,29,154.21,154.34,154.18,154.32,7589
20180901|2018-06-29 06:00,29,154.33,154.34,154.21,154.24,4141
20180901|2018-06-29 06:30,29,154.24,154.26,154.21,154.24,2513
20180901|2018-06-29 07:00,29,154.25,154.26,154.12,154.22,3791
20180901|2018-06-29 07:30,29,154.21,154.33,154.17,154.33,3855
20180901|2018-06-29 08:00,29,154.33,154.42,154.32,154.4,6880
20180901|2018-06-29 08:30,29,154.39,154.46,154.38,154.43,6469
20180901|2018-06-29 09:00,29,154.44,154.55,154.42,154.54,6113
20180901|2018-06-29 09:30,29,154.54,154.54,154.43,154.43,5330
20180901|2018-06-29 10:00,29,154.44,154.58,154.41,154.43,13225
20180901|2018-06-29 10:30,29,154.43,154.51,154.42,154.49,2290
20180901|2018-06-29 11:00,29,154.49,154.52,154.44,154.46,782
20180901|2018-06-29 11:30,29,154.45,154.46,154.39,154.39,788
20180901|2018-07-02 01:00,2,154.32,154.54,154.32,154.45,3143
20180901|2018-07-02 01:30,2,154.44,154.45,154.4,154.42,1819
20180901|2018-07-02 02:00,2,154.42,154.52,154.4,154.4,6634
20180901|2018-07-02 02:30,2,154.4,154.61,154.4,154.51,11399
20180901|2018-07-02 03:00,2,154.52,154.59,154.47,154.55,6483
20180901|2018-07-02 03:30,2,154.55,154.58,154.42,154.43,6909
20180901|2018-07-02 04:00,2,154.43,154.47,154.4,154.46,5027
20180901|2018-07-02 04:30,2,154.45,154.52,154.42,154.48,4400
20180901|2018-07-02 05:00,2,154.49,154.56,154.48,154.54,2822
20180901|2018-07-02 05:30,2,154.54,154.54,154.45,154.45,2096
20180901|2018-07-02 06:00,2,154.46,154.51,154.46,154.5,2109
20180901|2018-07-02 06:30,2,154.5,154.58,154.49,154.58,3206
20180901|2018-07-02 07:00,2,154.57,154.63,154.57,154.58,4048
20180901|2018-07-02 07:30,2,154.58,154.62,154.53,154.57,3797
20180901|2018-07-02 08:00,2,154.57,154.61,154.53,154.58,2643
20180901|2018-07-02 08:30,2,154.59,154.6,154.54,154.55,3658
20180901|2018-07-02 09:00,2,154.54,154.6,154.52,154.57,3491
20180901|2018-07-02 09:30,2,154.58,154.6,154.52,154.58,3683
20180901|2018-07-02 10:00,2,154.58,154.67,154.54,154.62,4756
20180901|2018-07-02 10:30,2,154.63,154.65,154.6,154.6,1688
20180901|2018-07-02 11:00,2,154.6,154.62,154.6,154.61,135
20180901|2018-07-02 11:30,2,154.61,154.62,154.55,154.55,522
20180901|2018-07-03 01:00,3,154.59,154.59,154.48,154.51,3306
20180901|2018-07-03 01:30,3,154.52,154.56,154.49,154.55,2666
20180901|2018-07-03 02:00,3,154.55,154.66,154.55,154.64,7691
20180901|2018-07-03 02:30,3,154.65,154.67,154.49,154.49,5495
20180901|2018-07-03 03:00,3,154.48,154.51,154.42,154.47,6298
20180901|2018-07-03 03:30,3,154.47,154.47,154.38,154.42,10180
20180901|2018-07-03 04:00,3,154.42,154.51,154.42,154.48,3570
20180901|2018-07-03 04:30,3,154.48,154.58,154.45,154.57,6546
20180901|2018-07-03 05:00,3,154.58,154.64,154.55,154.55,4778
20180901|2018-07-03 05:30,3,154.55,154.59,154.55,154.58,3036
20180901|2018-07-03 06:00,3,154.58,154.64,154.57,154.61,3127
20180901|2018-07-03 06:30,3,154.62,154.66,154.6,154.6,3451
20180901|2018-07-03 07:00,3,154.61,154.67,154.59,154.65,3564
20180901|2018-07-03 07:30,3,154.66,154.68,154.62,154.62,4323
20180901|2018-07-03 08:00,3,154.62,154.66,154.61,154.66,4872
20180901|2018-07-03 08:30,3,154.67,154.72,154.66,154.69,5586
20180901|2018-07-03 09:00,3,154.69,154.82,154.67,154.82,4810
20180901|2018-07-03 09:30,3,154.82,154.87,154.8,154.84,3944
20180901|2018-07-03 10:00,3,154.84,154.87,154.8,154.85,3274
20180901|2018-07-03 10:30,3,154.86,154.87,154.83,154.83,592
20180901|2018-07-03 11:00,3,154.83,154.84,154.81,154.81,329
20180901|2018-07-03 11:30,3,154.81,154.85,154.81,154.85,656
20180901|2018-07-04 01:00,4,154.78,154.82,154.75,154.77,1153
20180901|2018-07-04 01:30,4,154.78,154.79,154.73,154.73,1093
20180901|2018-07-04 02:00,4,154.74,154.78,154.68,154.74,4200
20180901|2018-07-04 02:30,4,154.74,154.91,154.72,154.87,4937
20180901|2018-07-04 03:00,4,154.86,154.91,154.85,154.85,2295
20180901|2018-07-04 03:30,4,154.84,154.84,154.76,154.81,4690
20180901|2018-07-04 04:00,4,154.82,154.9,154.82,154.89,3020
20180901|2018-07-04 04:30,4,154.89,154.93,154.88,154.92,1896
20180901|2018-07-04 05:00,4,154.91,154.92,154.87,154.87,2034
20180901|2018-07-04 05:30,4,154.88,154.88,154.81,154.83,1282
20180901|2018-07-04 06:00,4,154.83,154.87,154.8,154.86,1767
20180901|2018-07-04 06:30,4,154.87,154.93,154.85,154.86,4872
20180901|2018-07-04 07:00,4,154.86,154.93,154.84,154.91,1412
20180901|2018-07-04 07:30,4,154.92,154.94,154.9,154.92,2775
20180901|2018-07-04 08:00,4,154.91,154.93,154.87,154.92,1816
20180901|2018-07-04 08:30,4,154.92,154.92,154.81,154.82,2258
20180901|2018-07-04 09:00,4,154.82,154.84,154.71,154.72,3314
20180901|2018-07-04 09:30,4,154.73,154.74,154.68,154.74,2090
20180901|2018-07-04 10:00,4,154.74,154.76,154.7,154.73,2262
20180901|2018-07-04 10:30,4,154.74,154.77,154.74,154.75,656
20180901|2018-07-04 11:00,4,154.74,154.75,154.63,154.64,556
20180901|2018-07-04 11:30,4,154.64,154.65,154.56,154.59,425
20180901|2018-07-05 01:00,5,154.45,154.63,154.45,154.58,2612
20180901|2018-07-05 01:30,5,154.59,154.62,154.48,154.51,2367
20180901|2018-07-05 02:00,5,154.51,154.52,154.4,154.46,8445
20180901|2018-07-05 02:30,5,154.45,154.5,154.34,154.35,5996
20180901|2018-07-05 03:00,5,154.35,154.39,154.28,154.32,7245
20180901|2018-07-05 03:30,5,154.31,154.39,154.23,154.34,26132
20180901|2018-07-05 04:00,5,154.34,154.38,154.33,154.36,8962
20180901|2018-07-05 04:30,5,154.37,154.4,154.32,154.39,3788
20180901|2018-07-05 05:00,5,154.4,154.49,154.4,154.46,5058
20180901|2018-07-05 05:30,5,154.47,154.59,154.47,154.57,6055
20180901|2018-07-05 06:00,5,154.57,154.6,154.56,154.57,2079
20180901|2018-07-05 06:30,5,154.58,154.6,154.53,154.53,3235
20180901|2018-07-05 07:00,5,154.53,154.62,154.53,154.61,4142
20180901|2018-07-05 07:30,5,154.61,154.69,154.61,154.65,6542
20180901|2018-07-05 08:00,5,154.65,154.68,154.62,154.65,6061
20180901|2018-07-05 08:30,5,154.65,154.69,154.63,154.64,3866
20180901|2018-07-05 09:00,5,154.63,154.79,154.63,154.77,8120
20180901|2018-07-05 09:30,5,154.77,154.82,154.76,154.8,4254
20180901|2018-07-05 10:00,5,154.8,154.85,154.79,154.81,5157
20180901|2018-07-05 10:30,5,154.8,154.81,154.75,154.79,1354
20180901|2018-07-05 11:00,5,154.79,154.8,154.78,154.79,244
20180901|2018-07-05 11:30,5,154.8,154.8,154.78,154.8,257
20180901|2018-07-06 01:00,6,154.67,154.75,154.65,154.72,1279
20180901|2018-07-06 01:30,6,154.72,154.74,154.67,154.68,898
20180901|2018-07-06 02:00,6,154.69,154.79,154.69,154.78,2002
20180901|2018-07-06 02:30,6,154.78,154.87,154.76,154.83,4568
20180901|2018-07-06 03:00,6,154.84,154.87,154.78,154.78,2700
20180901|2018-07-06 03:30,6,154.79,154.79,154.72,154.75,2781
20180901|2018-07-06 04:00,6,154.75,154.82,154.73,154.82,3800
20180901|2018-07-06 04:30,6,154.82,154.89,154.8,154.88,4775
20180901|2018-07-06 05:00,6,154.88,154.89,154.84,154.86,2416
20180901|2018-07-06 05:30,6,154.87,154.89,154.85,154.87,1532
20180901|2018-07-06 06:00,6,154.87,154.89,154.85,154.87,1399
20180901|2018-07-06 06:30,6,154.87,154.88,154.84,154.85,1374
20180901|2018-07-06 07:00,6,154.85,154.87,154.8,154.83,2621
20180901|2018-07-06 07:30,6,154.83,154.95,154.8,154.95,5656
20180901|2018-07-06 08:00,6,154.95,154.97,154.88,154.88,2649
20180901|2018-07-06 08:30,6,154.89,154.93,154.83,154.93,3640
20180901|2018-07-06 09:00,6,154.92,154.98,154.91,154.91,3640
20180901|2018-07-06 09:30,6,154.91,154.92,154.88,154.9,2325
20180901|2018-07-06 10:00,6,154.9,154.91,154.83,154.84,2694
20180901|2018-07-06 10:30,6,154.85,154.86,154.81,154.84,1212
20180901|2018-07-06 11:00,6,154.84,154.85,154.81,154.82,452
20180901|2018-07-06 11:30,6,154.82,154.86,154.82,154.83,279
20180901|2018-07-09 01:00,9,154.75,154.81,154.73,154.8,1093
20180901|2018-07-09 01:30,9,154.81,154.81,154.75,154.76,648
20180901|2018-07-09 02:00,9,154.77,154.8,154.72,154.72,2541
20180901|2018-07-09 02:30,9,154.72,154.76,154.69,154.76,4126
20180901|2018-07-09 03:00,9,154.76,154.77,154.7,154.7,2537
20180901|2018-07-09 03:30,9,154.7,154.71,154.61,154.66,3338
20180901|2018-07-09 04:00,9,154.66,154.69,154.65,154.69,1732
20180901|2018-07-09 04:30,9,154.69,154.69,154.65,154.67,1272
20180901|2018-07-09 05:00,9,154.67,154.69,154.59,154.63,1661
20180901|2018-07-09 05:30,9,154.64,154.69,154.63,154.69,977
20180901|2018-07-09 06:00,9,154.69,154.69,154.66,154.67,1083
20180901|2018-07-09 06:30,9,154.67,154.68,154.63,154.63,1108
20180901|2018-07-09 07:00,9,154.64,154.7,154.63,154.68,2160
20180901|2018-07-09 07:30,9,154.69,154.79,154.69,154.79,2102
20180901|2018-07-09 08:00,9,154.79,154.79,154.68,154.69,2609
20180901|2018-07-09 08:30,9,154.69,154.69,154.57,154.64,6353
20180901|2018-07-09 09:00,9,154.64,154.72,154.64,154.71,4973
20180901|2018-07-09 09:30,9,154.71,154.76,154.67,154.76,3495
20180901|2018-07-09 10:00,9,154.75,154.8,154.74,154.78,1903
20180901|2018-07-09 10:30,9,154.78,154.86,154.77,154.84,1309
20180901|2018-07-09 11:00,9,154.84,154.86,154.82,154.83,690
20180901|2018-07-09 11:30,9,154.82,154.82,154.79,154.82,328
20180901|2018-07-09 12:00,9,154.82,154.82,154.82,154.82,1
20180901|2018-07-10 01:00,10,154.71,154.75,154.7,154.72,817
20180901|2018-07-10 01:30,10,154.72,154.75,154.7,154.75,1275
20180901|2018-07-10 02:00,10,154.74,154.76,154.63,154.64,5292
20180901|2018-07-10 02:30,10,154.64,154.65,154.56,154.57,4607
20180901|2018-07-10 03:00,10,154.57,154.58,154.53,154.56,5752
20180901|2018-07-10 03:30,10,154.56,154.65,154.53,154.65,3426
20180901|2018-07-10 04:00,10,154.65,154.7,154.64,154.64,4569
20180901|2018-07-10 04:30,10,154.65,154.67,154.6,154.6,3769
20180901|2018-07-10 05:00,10,154.61,154.65,154.6,154.64,1719
20180901|2018-07-10 05:30,10,154.64,154.7,154.63,154.67,3118
20180901|2018-07-10 06:00,10,154.68,154.68,154.64,154.66,1742
20180901|2018-07-10 06:30,10,154.67,154.7,154.64,154.67,1614
20180901|2018-07-10 07:00,10,154.67,154.77,154.65,154.75,4843
20180901|2018-07-10 07:30,10,154.76,154.76,154.61,154.63,5237
20180901|2018-07-10 08:00,10,154.63,154.64,154.59,154.6,4164
20180901|2018-07-10 08:30,10,154.61,154.64,154.59,154.63,2402
20180901|2018-07-10 09:00,10,154.64,154.68,154.64,154.66,2585
20180901|2018-07-10 09:30,10,154.67,154.73,154.67,154.72,2750
20180901|2018-07-10 10:00,10,154.72,154.72,154.6,154.61,3412
20180901|2018-07-10 10:30,10,154.61,154.66,154.61,154.65,874
20180901|2018-07-10 11:00,10,154.64,154.67,154.63,154.63,549
20180901|2018-07-10 11:30,10,154.63,154.63,154.58,154.58,969
20180901|2018-07-11 01:00,11,154.73,154.89,154.73,154.86,1971
20180901|2018-07-11 01:30,11,154.86,154.88,154.84,154.88,1793
20180901|2018-07-11 02:00,11,154.88,154.92,154.82,154.9,3370
20180901|2018-07-11 02:30,11,154.89,154.95,154.87,154.93,4026
20180901|2018-07-11 03:00,11,154.93,154.95,154.86,154.86,3624
20180901|2018-07-11 03:30,11,154.86,154.88,154.81,154.82,4489
20180901|2018-07-11 04:00,11,154.82,154.88,154.81,154.87,3324
20180901|2018-07-11 04:30,11,154.86,154.97,154.86,154.97,3772
20180901|2018-07-11 05:00,11,154.97,154.98,154.93,154.94,2068
20180901|2018-07-11 05:30,11,154.93,154.95,154.85,154.85,2288
20180901|2018-07-11 06:00,11,154.85,154.88,154.85,154.86,1558
20180901|2018-07-11 06:30,11,154.86,154.94,154.86,154.94,1527
20180901|2018-07-11 07:00,11,154.94,154.96,154.81,154.84,4997
20180901|2018-07-11 07:30,11,154.84,154.84,154.72,154.76,5011
20180901|2018-07-11 08:00,11,154.75,154.77,154.69,154.74,3987
20180901|2018-07-11 08:30,11,154.74,154.77,154.69,154.77,3196
20180901|2018-07-11 09:00,11,154.77,154.77,154.64,154.64,3488
20180901|2018-07-11 09:30,11,154.64,154.75,154.62,154.73,3115
20180901|2018-07-11 10:00,11,154.72,154.78,154.7,154.75,3025
20180901|2018-07-11 10:30,11,154.75,154.79,154.74,154.74,941
20180901|2018-07-11 11:00,11,154.75,154.78,154.74,154.77,426
20180901|2018-07-11 11:30,11,154.76,154.81,154.74,154.79,589
20180901|2018-07-12 01:00,12,154.78,154.79,154.71,154.73,1015
20180901|2018-07-12 01:30,12,154.73,154.76,154.71,154.75,683
20180901|2018-07-12 02:00,12,154.76,154.8,154.72,154.78,3157
20180901|2018-07-12 02:30,12,154.77,154.84,154.77,154.81,3625
20180901|2018-07-12 03:00,12,154.8,154.8,154.76,154.78,2132
20180901|2018-07-12 03:30,12,154.77,154.81,154.72,154.73,4462
20180901|2018-07-12 04:00,12,154.72,154.73,154.61,154.65,6178
20180901|2018-07-12 04:30,12,154.65,154.71,154.62,154.7,3677
20180901|2018-07-12 05:00,12,154.7,154.79,154.67,154.68,5880
20180901|2018-07-12 05:30,12,154.68,154.73,154.63,154.65,2639
20180901|2018-07-12 06:00,12,154.65,154.71,154.65,154.69,2581
20180901|2018-07-12 06:30,12,154.68,154.73,154.68,154.72,2149
20180901|2018-07-12 07:00,12,154.71,154.81,154.7,154.71,2899
20180901|2018-07-12 07:30,12,154.71,154.81,154.7,154.8,3887
20180901|2018-07-12 08:00,12,154.8,154.86,154.78,154.84,3492
20180901|2018-07-12 08:30,12,154.84,154.9,154.84,154.89,3346
20180901|2018-07-12 09:00,12,154.89,154.95,154.86,154.91,4362
20180901|2018-07-12 09:30,12,154.9,154.95,154.9,154.94,4733
20180901|2018-07-12 10:00,12,154.94,154.95,154.87,154.9,4882
20180901|2018-07-12 10:30,12,154.9,154.93,154.88,154.88,1671
20180901|2018-07-12 11:00,12,154.88,154.89,154.85,154.85,436
20180901|2018-07-12 11:30,12,154.85,154.87,154.83,154.84,432
20180901|2018-07-12 12:00,12,154.87,154.87,154.87,154.87,1
20180901|2018-07-13 01:00,13,154.84,154.93,154.81,154.93,1215
20180901|2018-07-13 01:30,13,154.93,154.93,154.9,154.9,646
20180901|2018-07-13 02:00,13,154.91,154.95,154.89,154.92,2845
20180901|2018-07-13 02:30,13,154.92,155.02,154.9,155,3363
20180901|2018-07-13 03:00,13,155,155.08,154.98,155.05,4131
20180901|2018-07-13 03:30,13,155.05,155.15,155.05,155.11,4397
20180901|2018-07-13 04:00,13,155.12,155.21,155.12,155.2,3938
20180901|2018-07-13 04:30,13,155.21,155.25,155.2,155.23,4824
20180901|2018-07-13 05:00,13,155.23,155.24,155.18,155.21,3462
20180901|2018-07-13 05:30,13,155.21,155.24,155.18,155.24,2111
20180901|2018-07-13 06:00,13,155.23,155.28,155.21,155.23,1480
20180901|2018-07-13 06:30,13,155.23,155.23,155.18,155.18,2932
20180901|2018-07-13 07:00,13,155.18,155.22,155.17,155.21,2304
20180901|2018-07-13 07:30,13,155.21,155.24,155.19,155.22,3469
20180901|2018-07-13 08:00,13,155.21,155.23,155.15,155.15,3136
20180901|2018-07-13 08:30,13,155.15,155.15,155.06,155.09,2996
20180901|2018-07-13 09:00,13,155.09,155.13,155.06,155.13,2453
20180901|2018-07-13 09:30,13,155.13,155.18,155.1,155.11,3739
20180901|2018-07-13 10:00,13,155.1,155.15,155.1,155.12,3125
20180901|2018-07-13 10:30,13,155.12,155.18,155.1,155.15,2993
20180901|2018-07-13 11:00,13,155.15,155.16,155.12,155.12,300
20180901|2018-07-13 11:30,13,155.12,155.14,155.11,155.11,443
20180901|2018-07-13 12:00,13,155.12,155.12,155.12,155.12,2
20180901|2018-07-16 01:00,16,155.1,155.13,155.07,155.08,942
20180901|2018-07-16 01:30,16,155.08,155.1,155.05,155.06,765
20180901|2018-07-16 02:00,16,155.06,155.07,154.98,155.01,2521
20180901|2018-07-16 02:30,16,155.01,155.03,154.97,154.99,1912
20180901|2018-07-16 03:00,16,154.98,155.02,154.96,154.96,2464
20180901|2018-07-16 03:30,16,154.96,154.98,154.91,154.96,3212
20180901|2018-07-16 04:00,16,154.95,155.02,154.94,155.01,2659
20180901|2018-07-16 04:30,16,155,155,154.95,154.96,1526
20180901|2018-07-16 05:00,16,154.96,155,154.95,154.99,4430
20180901|2018-07-16 05:30,16,154.99,155.05,154.96,155.02,1746
20180901|2018-07-16 06:00,16,155.03,155.03,154.96,154.97,775
20180901|2018-07-16 06:30,16,154.97,154.99,154.95,154.98,1341
20180901|2018-07-16 07:00,16,154.97,155,154.96,154.97,1616
20180901|2018-07-16 07:30,16,154.96,154.98,154.94,154.95,1244
20180901|2018-07-16 08:00,16,154.94,154.94,154.8,154.81,3802
20180901|2018-07-16 08:30,16,154.81,154.86,154.73,154.75,3997
20180901|2018-07-16 09:00,16,154.74,154.77,154.67,154.71,4134
20180901|2018-07-16 09:30,16,154.7,154.73,154.64,154.64,4193
20180901|2018-07-16 10:00,16,154.65,154.7,154.58,154.7,3240
20180901|2018-07-16 10:30,16,154.7,154.77,154.7,154.76,990
20180901|2018-07-16 11:00,16,154.76,154.79,154.76,154.77,414
20180901|2018-07-16 11:30,16,154.78,154.83,154.78,154.82,433
20180901|2018-07-17 01:00,17,154.66,154.75,154.66,154.7,1363
20180901|2018-07-17 01:30,17,154.71,154.8,154.71,154.78,699
20180901|2018-07-17 02:00,17,154.78,154.84,154.75,154.83,3392
20180901|2018-07-17 02:30,17,154.84,154.91,154.84,154.87,5387
20180901|2018-07-17 03:00,17,154.86,154.89,154.83,154.84,3233
20180901|2018-07-17 03:30,17,154.84,154.86,154.77,154.8,2461
20180901|2018-07-17 04:00,17,154.79,154.82,154.78,154.8,1962
20180901|2018-07-17 04:30,17,154.8,154.84,154.78,154.82,3107
20180901|2018-07-17 05:00,17,154.82,154.92,154.82,154.9,3447
20180901|2018-07-17 05:30,17,154.9,154.92,154.86,154.87,1316
20180901|2018-07-17 06:00,17,154.87,154.88,154.85,154.85,1633
20180901|2018-07-17 06:30,17,154.85,154.9,154.85,154.89,1845
20180901|2018-07-17 07:00,17,154.89,154.95,154.88,154.92,2097
20180901|2018-07-17 07:30,17,154.92,154.97,154.9,154.95,2412
20180901|2018-07-17 08:00,17,154.95,155.02,154.95,155.02,2615
20180901|2018-07-17 08:30,17,155.02,155.05,154.96,154.97,4125
20180901|2018-07-17 09:00,17,154.97,155.02,154.96,154.99,4547
20180901|2018-07-17 09:30,17,155,155.02,154.95,155,3284
20180901|2018-07-17 10:00,17,155,155.05,154.98,155.02,3924
20180901|2018-07-17 10:30,17,155.03,155.06,155.02,155.05,815
20180901|2018-07-17 11:00,17,155.05,155.06,155.03,155.03,343
20180901|2018-07-17 11:30,17,155.04,155.05,155.01,155.01,544
20180901|2018-07-17 12:00,17,155.03,155.03,155.03,155.03,1
20180901|2018-07-18 01:00,18,154.97,155.02,154.94,155.02,703
20180901|2018-07-18 01:30,18,155.02,155.02,154.97,154.98,609
20180901|2018-07-18 02:00,18,154.98,155.05,154.96,155.05,2701
20180901|2018-07-18 02:30,18,155.05,155.16,155.04,155.1,5857
20180901|2018-07-18 03:00,18,155.11,155.14,155.05,155.12,3945
20180901|2018-07-18 03:30,18,155.12,155.14,155.06,155.1,4817
20180901|2018-07-18 04:00,18,155.11,155.13,155.03,155.07,2221
20180901|2018-07-18 04:30,18,155.07,155.2,155.07,155.19,2680
20180901|2018-07-18 05:00,18,155.2,155.24,155.16,155.2,4839
20180901|2018-07-18 05:30,18,155.21,155.21,155.17,155.19,2432
20180901|2018-07-18 06:00,18,155.19,155.23,155.18,155.21,2102
20180901|2018-07-18 06:30,18,155.21,155.22,155.18,155.2,1071
20180901|2018-07-18 07:00,18,155.21,155.28,155.2,155.26,3315
20180901|2018-07-18 07:30,18,155.26,155.29,155.19,155.19,2671
20180901|2018-07-18 08:00,18,155.2,155.2,155.14,155.15,2236
20180901|2018-07-18 08:30,18,155.15,155.15,155.1,155.14,3750
20180901|2018-07-18 09:00,18,155.14,155.15,155.11,155.13,2573
20180901|2018-07-18 09:30,18,155.13,155.14,155.07,155.08,4060
20180901|2018-07-18 10:00,18,155.07,155.08,155.03,155.05,4993
20180901|2018-07-18 10:30,18,155.06,155.06,155.01,155.03,944
20180901|2018-07-18 11:00,18,155.03,155.04,155.01,155.02,667
20180901|2018-07-18 11:30,18,155.02,155.04,155.01,155.03,258
20180901|2018-07-19 01:00,19,154.88,154.97,154.82,154.95,1882
20180901|2018-07-19 01:30,19,154.96,154.99,154.95,154.96,984
20180901|2018-07-19 02:00,19,154.96,155,154.91,155,3560
20180901|2018-07-19 02:30,19,155,155.01,154.93,154.97,4120
20180901|2018-07-19 03:00,19,154.97,155,154.94,154.95,4335
20180901|2018-07-19 03:30,19,154.95,155,154.95,154.98,7927
20180901|2018-07-19 04:00,19,154.98,155,154.9,154.91,6319
20180901|2018-07-19 04:30,19,154.92,154.93,154.84,154.86,10713
20180901|2018-07-19 05:00,19,154.87,154.87,154.79,154.87,6968
20180901|2018-07-19 05:30,19,154.86,154.91,154.85,154.89,3006
20180901|2018-07-19 06:00,19,154.9,154.94,154.89,154.94,3221
20180901|2018-07-19 06:30,19,154.93,155.03,154.93,155.02,3762
20180901|2018-07-19 07:00,19,155.02,155.05,154.97,154.98,4264
20180901|2018-07-19 07:30,19,154.98,155.09,154.94,155.07,5778
20180901|2018-07-19 08:00,19,155.06,155.06,155.01,155.03,3042
20180901|2018-07-19 08:30,19,155.03,155.08,155.02,155.03,4752
20180901|2018-07-19 09:00,19,155.04,155.06,155.01,155.01,4604
20180901|2018-07-19 09:30,19,155.02,155.04,154.98,155.03,5528
20180901|2018-07-19 10:00,19,155.04,155.09,155.02,155.09,4167
20180901|2018-07-19 10:30,19,155.08,155.09,155.05,155.07,1052
20180901|2018-07-19 11:00,19,155.07,155.14,155.07,155.13,702
20180901|2018-07-19 11:30,19,155.13,155.14,155.1,155.11,448
20180901|2018-07-19 12:00,19,155.13,155.13,155.13,155.13,1
20180901|2018-07-20 01:00,20,155.16,155.16,155.05,155.08,1110
20180901|2018-07-20 01:30,20,155.08,155.15,155.04,155.07,4784
20180901|2018-07-20 02:00,20,155.07,155.15,155.04,155.1,5509
20180901|2018-07-20 02:30,20,155.09,155.11,155.02,155.02,4066
20180901|2018-07-20 03:00,20,155.02,155.02,154.96,155,7080
20180901|2018-07-20 03:30,20,154.99,155.08,154.95,155.07,6323
20180901|2018-07-20 04:00,20,155.07,155.07,154.93,154.98,3992
20180901|2018-07-20 04:30,20,154.98,154.98,154.94,154.96,1334
20180901|2018-07-20 05:00,20,154.96,155.07,154.95,155.05,3438
20180901|2018-07-20 05:30,20,155.06,155.06,154.92,154.95,4535
20180901|2018-07-20 06:00,20,154.95,154.97,154.91,154.93,2512
20180901|2018-07-20 06:30,20,154.93,154.95,154.91,154.92,2493
20180901|2018-07-20 07:00,20,154.92,154.93,154.87,154.92,3701
20180901|2018-07-20 07:30,20,154.92,154.92,154.77,154.81,7451
20180901|2018-07-20 08:00,20,154.81,154.82,154.72,154.76,5426
20180901|2018-07-20 08:30,20,154.75,154.76,154.61,154.66,6341
20180901|2018-07-20 09:00,20,154.66,154.67,154.56,154.66,5888
20180901|2018-07-20 09:30,20,154.65,154.66,154.37,154.43,7447
20180901|2018-07-20 10:00,20,154.42,154.47,154.38,154.41,5940
20180901|2018-07-20 10:30,20,154.4,154.42,154.35,154.39,1860
20180901|2018-07-20 11:00,20,154.38,154.39,154.33,154.35,1065
20180901|2018-07-20 11:30,20,154.36,154.36,154.25,154.25,846
20180901|2018-07-20 12:00,20,154.29,154.29,154.29,154.29,2
20180901|2018-07-23 01:00,23,154.25,154.31,154.02,154.09,6742
20180901|2018-07-23 01:30,23,154.1,154.12,154.01,154.08,4589
20180901|2018-07-23 02:00,23,154.07,154.14,154.02,154.11,8767
20180901|2018-07-23 02:30,23,154.1,154.15,154.03,154.15,6387
20180901|2018-07-23 03:00,23,154.14,154.24,154.14,154.16,8928
20180901|2018-07-23 03:30,23,154.16,154.17,154.01,154.11,11479
20180901|2018-07-23 04:00,23,154.11,154.2,154.1,154.2,4998
20180901|2018-07-23 04:30,23,154.2,154.27,154.17,154.22,12170
20180901|2018-07-23 05:00,23,154.22,154.32,154.2,154.29,8615
20180901|2018-07-23 05:30,23,154.28,154.29,154.16,154.28,3545
20180901|2018-07-23 06:00,23,154.28,154.31,154.25,154.3,1414
20180901|2018-07-23 06:30,23,154.29,154.31,154.26,154.28,2220
20180901|2018-07-23 07:00,23,154.29,154.33,154.26,154.32,3168
20180901|2018-07-23 07:30,23,154.33,154.38,154.23,154.25,8280
20180901|2018-07-23 08:00,23,154.24,154.27,154.18,154.21,4617
20180901|2018-07-23 08:30,23,154.2,154.25,154.14,154.16,4080
20180901|2018-07-23 09:00,23,154.15,154.19,154.05,154.08,7107
20180901|2018-07-23 09:30,23,154.08,154.1,154.02,154.08,6288
20180901|2018-07-23 10:00,23,154.08,154.09,153.96,153.97,5940
20180901|2018-07-23 10:30,23,153.96,154,153.9,153.93,2452
20180901|2018-07-23 11:00,23,153.93,153.96,153.92,153.93,780
20180901|2018-07-23 11:30,23,153.93,153.95,153.89,153.89,423
20180901|2018-07-24 01:00,24,153.99,153.99,153.85,153.88,3827
20180901|2018-07-24 01:30,24,153.88,153.92,153.8,153.81,4577
20180901|2018-07-24 02:00,24,153.8,153.89,153.75,153.88,8221
20180901|2018-07-24 02:30,24,153.88,153.88,153.74,153.86,7424
20180901|2018-07-24 03:00,24,153.87,153.99,153.87,153.98,5112
20180901|2018-07-24 03:30,24,153.98,153.98,153.9,153.92,4186
20180901|2018-07-24 04:00,24,153.92,153.97,153.91,153.95,2551
20180901|2018-07-24 04:30,24,153.94,154.03,153.94,153.98,4574
20180901|2018-07-24 05:00,24,153.99,154.03,153.99,154,2233
20180901|2018-07-24 05:30,24,154,154.03,153.99,154.02,1991
20180901|2018-07-24 06:00,24,154.02,154.07,154.02,154.05,2765
20180901|2018-07-24 06:30,24,154.05,154.05,153.95,153.99,3250
20180901|2018-07-24 07:00,24,153.99,154.02,153.96,153.98,3000
20180901|2018-07-24 07:30,24,153.99,153.99,153.91,153.94,3065
20180901|2018-07-24 08:00,24,153.95,154.02,153.94,154.02,2409
20180901|2018-07-24 08:30,24,154.02,154.02,153.91,153.99,2260
20180901|2018-07-24 09:00,24,153.99,154.12,153.98,154.12,3743
20180901|2018-07-24 09:30,24,154.12,154.21,154.1,154.2,4974
20180901|2018-07-24 10:00,24,154.2,154.22,154.12,154.14,4711
20180901|2018-07-24 10:30,24,154.15,154.15,154.11,154.11,2032
20180901|2018-07-24 11:00,24,154.12,154.13,154.1,154.13,189
20180901|2018-07-24 11:30,24,154.13,154.17,154.13,154.16,1020
20180901|2018-07-24 12:00,24,154.14,154.14,154.14,154.14,1
20180901|2018-07-25 01:00,25,154.23,154.29,154.23,154.29,1952
20180901|2018-07-25 01:30,25,154.29,154.29,154.21,154.21,2867
20180901|2018-07-25 02:00,25,154.21,154.35,154.19,154.3,5148
20180901|2018-07-25 02:30,25,154.3,154.37,154.27,154.28,4885
20180901|2018-07-25 03:00,25,154.28,154.32,154.23,154.31,4533
20180901|2018-07-25 03:30,25,154.32,154.36,154.3,154.32,2952
20180901|2018-07-25 04:00,25,154.33,154.42,154.32,154.37,5153
20180901|2018-07-25 04:30,25,154.37,154.38,154.31,154.31,4321
20180901|2018-07-25 05:00,25,154.32,154.33,154.27,154.27,2391
20180901|2018-07-25 05:30,25,154.28,154.31,154.25,154.26,1886
20180901|2018-07-25 06:00,25,154.27,154.33,154.26,154.28,1886
20180901|2018-07-25 06:30,25,154.29,154.31,154.26,154.27,1650
20180901|2018-07-25 07:00,25,154.28,154.34,154.27,154.28,2747
20180901|2018-07-25 07:30,25,154.28,154.32,154.23,154.24,1942
20180901|2018-07-25 08:00,25,154.24,154.29,154.23,154.28,2181
20180901|2018-07-25 08:30,25,154.29,154.29,154.22,154.27,3747
20180901|2018-07-25 09:00,25,154.26,154.31,154.24,154.26,3046
20180901|2018-07-25 09:30,25,154.26,154.32,154.21,154.31,4182
20180901|2018-07-25 10:00,25,154.31,154.34,154.28,154.31,3348
20180901|2018-07-25 10:30,25,154.31,154.31,154.23,154.23,2061
20180901|2018-07-25 11:00,25,154.23,154.23,154.21,154.23,349
20180901|2018-07-25 11:30,25,154.22,154.27,154.22,154.27,264
20180901|2018-07-25 12:00,25,154.22,154.22,154.22,154.22,1
20180901|2018-07-26 01:00,26,154.03,154.04,153.91,153.99,3014
20180901|2018-07-26 01:30,26,153.99,154.06,153.99,154.06,2890
20180901|2018-07-26 02:00,26,154.07,154.1,153.99,154.1,4549
20180901|2018-07-26 02:30,26,154.1,154.13,154.08,154.08,4468
20180901|2018-07-26 03:00,26,154.09,154.15,154.08,154.11,3162
20180901|2018-07-26 03:30,26,154.13,154.14,154.04,154.05,3511
20180901|2018-07-26 04:00,26,154.06,154.1,154.04,154.09,2548
20180901|2018-07-26 04:30,26,154.09,154.09,153.98,154.03,4946
20180901|2018-07-26 05:00,26,154.03,154.05,153.99,154,3091
20180901|2018-07-26 05:30,26,154,154.02,153.97,153.97,3038
20180901|2018-07-26 06:00,26,153.98,154.04,153.98,154.04,2042
20180901|2018-07-26 06:30,26,154.04,154.06,153.99,154.05,2011
20180901|2018-07-26 07:00,26,154.05,154.11,154.04,154.11,3316
20180901|2018-07-26 07:30,26,154.11,154.2,153.96,154.19,6792
20180901|2018-07-26 08:00,26,154.19,154.35,154.18,154.33,8235
20180901|2018-07-26 08:30,26,154.32,154.36,154.28,154.32,3978
20180901|2018-07-26 09:00,26,154.31,154.36,154.28,154.31,3392
20180901|2018-07-26 09:30,26,154.31,154.35,154.22,154.22,2825
20180901|2018-07-26 10:00,26,154.22,154.23,154.15,154.17,4639
20180901|2018-07-26 10:30,26,154.16,154.24,154.15,154.17,2142
20180901|2018-07-26 11:00,26,154.17,154.2,154.16,154.17,289
20180901|2018-07-26 11:30,26,154.17,154.2,154.17,154.18,294
20180901|2018-07-26 12:00,26,154.17,154.17,154.16,154.16,2
20180901|2018-07-27 01:00,27,154.08,154.2,154.08,154.2,759
20180901|2018-07-27 01:30,27,154.2,154.21,154.18,154.2,946
20180901|2018-07-27 02:00,27,154.19,154.23,154.16,154.2,4118
20180901|2018-07-27 02:30,27,154.19,154.2,154.15,154.16,4110
20180901|2018-07-27 03:00,27,154.16,154.2,154.13,154.18,4493
20180901|2018-07-27 03:30,27,154.17,154.18,154.07,154.11,4297
20180901|2018-07-27 04:00,27,154.11,154.13,154.07,154.12,4949
20180901|2018-07-27 04:30,27,154.13,154.23,154.13,154.23,3916
20180901|2018-07-27 05:00,27,154.23,154.23,154.17,154.17,1977
20180901|2018-07-27 05:30,27,154.17,154.17,154.11,154.14,2049
20180901|2018-07-27 06:00,27,154.14,154.15,154.09,154.1,1298
20180901|2018-07-27 06:30,27,154.1,154.13,154.07,154.11,2746
20180901|2018-07-27 07:00,27,154.12,154.13,154.05,154.07,4124
20180901|2018-07-27 07:30,27,154.07,154.21,154.07,154.2,8234
20180901|2018-07-27 08:00,27,154.21,154.25,154.19,154.21,3893
20180901|2018-07-27 08:30,27,154.21,154.21,154.1,154.15,4452
20180901|2018-07-27 09:00,27,154.15,154.15,154.06,154.08,2716
20180901|2018-07-27 09:30,27,154.08,154.11,154.07,154.08,5231
20180901|2018-07-27 10:00,27,154.07,154.11,154.03,154.1,4094
20180901|2018-07-27 10:30,27,154.11,154.12,154.08,154.12,750
20180901|2018-07-27 11:00,27,154.11,154.12,154.11,154.12,332
20180901|2018-07-27 11:30,27,154.12,154.16,154.12,154.16,510
20180901|2018-07-30 01:00,30,154.08,154.16,154.05,154.16,2601
20180901|2018-07-30 01:30,30,154.16,154.23,154.16,154.18,2353
20180901|2018-07-30 02:00,30,154.17,154.21,154.05,154.05,4248
20180901|2018-07-30 02:30,30,154.05,154.07,154.02,154.04,5248
20180901|2018-07-30 03:00,30,154.03,154.06,153.84,153.87,7814
20180901|2018-07-30 03:30,30,153.87,153.89,153.73,153.75,7557
20180901|2018-07-30 04:00,30,153.75,153.76,153.64,153.67,9636
20180901|2018-07-30 04:30,30,153.67,153.7,153.59,153.66,7693
20180901|2018-07-30 05:00,30,153.66,153.72,153.65,153.7,3218
20180901|2018-07-30 05:30,30,153.7,153.77,153.7,153.71,2303
20180901|2018-07-30 06:00,30,153.7,153.74,153.68,153.7,1040
20180901|2018-07-30 06:30,30,153.69,153.75,153.67,153.72,2809
20180901|2018-07-30 07:00,30,153.72,153.74,153.64,153.66,4159
20180901|2018-07-30 07:30,30,153.66,153.66,153.49,153.52,5514
20180901|2018-07-30 08:00,30,153.51,153.51,153.38,153.41,12285
20180901|2018-07-30 08:30,30,153.41,153.51,153.38,153.5,7751
20180901|2018-07-30 09:00,30,153.5,153.56,153.47,153.51,7647
20180901|2018-07-30 09:30,30,153.51,153.51,153.4,153.41,5173
20180901|2018-07-30 10:00,30,153.42,153.49,153.4,153.49,4831
20180901|2018-07-30 10:30,30,153.48,153.52,153.47,153.52,3590
20180901|2018-07-30 11:00,30,153.52,153.61,153.52,153.61,900
20180901|2018-07-30 11:30,30,153.61,153.67,153.6,153.65,611
20180901|2018-07-31 01:00,31,154,154.08,153.9,154.01,7661
20180901|2018-07-31 01:30,31,154.02,154.05,153.83,153.88,5978
20180901|2018-07-31 02:00,31,153.88,153.93,153.84,153.88,4377
20180901|2018-07-31 02:30,31,153.88,153.91,153.8,153.82,5686
20180901|2018-07-31 03:00,31,153.82,153.82,153.74,153.78,5766
20180901|2018-07-31 03:30,31,153.78,153.79,153.75,153.79,3779
20180901|2018-07-31 04:00,31,153.79,153.79,153.62,153.62,4551
20180901|2018-07-31 04:30,31,153.63,153.69,153.61,153.69,4209
20180901|2018-07-31 05:00,31,153.69,153.71,153.65,153.65,3378
20180901|2018-07-31 05:30,31,153.65,153.67,153.61,153.65,2479
20180901|2018-07-31 06:00,31,153.66,153.66,153.57,153.6,3415
20180901|2018-07-31 06:30,31,153.6,153.64,153.56,153.64,2493
20180901|2018-07-31 07:00,31,153.64,153.64,153.54,153.55,3024
20180901|2018-07-31 07:30,31,153.55,153.67,153.52,153.66,5805
20180901|2018-07-31 08:00,31,153.66,153.77,153.59,153.63,8677
20180901|2018-07-31 08:30,31,153.62,153.77,153.6,153.71,6259
20180901|2018-07-31 09:00,31,153.71,153.72,153.61,153.62,7370
20180901|2018-07-31 09:30,31,153.62,153.67,153.6,153.66,9708
20180901|2018-07-31 10:00,31,153.66,153.78,153.66,153.73,17537
20180901|2018-07-31 10:30,31,153.73,153.74,153.71,153.72,3094
20180901|2018-07-31 11:00,31,153.73,153.74,153.72,153.74,646
20180901|2018-07-31 11:30,31,153.74,153.76,153.73,153.75,606
20180901|2018-08-01 01:00,1,153.59,153.59,153.4,153.48,6807
20180901|2018-08-01 01:30,1,153.48,153.49,153.46,153.48,2130
20180901|2018-08-01 02:00,1,153.48,153.5,153.33,153.34,9156
20180901|2018-08-01 02:30,1,153.35,153.35,153.21,153.3,12726
20180901|2018-08-01 03:00,1,153.3,153.35,153.26,153.31,9598
20180901|2018-08-01 03:30,1,153.31,153.31,153.24,153.28,6036
20180901|2018-08-01 04:00,1,153.28,153.28,153.22,153.25,5362
20180901|2018-08-01 04:30,1,153.25,153.29,153.22,153.28,4711
20180901|2018-08-01 05:00,1,153.29,153.31,153.23,153.24,4406
20180901|2018-08-01 05:30,1,153.24,153.24,153.16,153.19,5659
20180901|2018-08-01 06:00,1,153.19,153.22,153.18,153.21,4304
20180901|2018-08-01 06:30,1,153.21,153.22,153.09,153.14,5985
20180901|2018-08-01 07:00,1,153.14,153.19,153.05,153.19,7069
20180901|2018-08-01 07:30,1,153.18,153.19,153.04,153.04,6400
20180901|2018-08-01 08:00,1,153.04,153.05,152.93,153.01,11275
20180901|2018-08-01 08:30,1,153,153.07,152.97,153.05,6965
20180901|2018-08-01 09:00,1,153.05,153.16,153.05,153.07,7706
20180901|2018-08-01 09:30,1,153.08,153.09,153,153.02,5490
20180901|2018-08-01 10:00,1,153.02,153.04,152.96,152.99,6038
20180901|2018-08-01 10:30,1,153,153.13,152.98,153.13,2829
20180901|2018-08-01 11:00,1,153.12,153.15,153.07,153.11,1131
20180901|2018-08-01 11:30,1,153.11,153.14,153.1,153.14,239
20180901|2018-08-02 01:00,2,153.15,153.24,153.15,153.17,3755
20180901|2018-08-02 01:30,2,153.16,153.22,153.16,153.18,2652
20180901|2018-08-02 02:00,2,153.18,153.18,153.11,153.13,6276
20180901|2018-08-02 02:30,2,153.13,153.17,153.06,153.09,10436
20180901|2018-08-02 03:00,2,153.09,153.14,153.09,153.13,8620
20180901|2018-08-02 03:30,2,153.12,153.17,153.01,153.09,27436
20180901|2018-08-02 04:00,2,153.09,153.16,153.06,153.15,7455
20180901|2018-08-02 04:30,2,153.15,153.27,153.13,153.24,12723
20180901|2018-08-02 05:00,2,153.25,153.29,153.21,153.23,6618
20180901|2018-08-02 05:30,2,153.23,153.25,153.17,153.22,6746
20180901|2018-08-02 06:00,2,153.22,153.26,153.16,153.21,12178
20180901|2018-08-02 06:30,2,153.21,153.23,153.18,153.18,3521
20180901|2018-08-02 07:00,2,153.19,153.24,153.15,153.18,4246
20180901|2018-08-02 07:30,2,153.18,153.19,153.14,153.17,5166
20180901|2018-08-02 08:00,2,153.18,153.21,153.15,153.18,4041
20180901|2018-08-02 08:30,2,153.17,153.17,153.07,153.11,7517
20180901|2018-08-02 09:00,2,153.11,153.15,153.05,153.13,4037
20180901|2018-08-02 09:30,2,153.13,153.13,153.06,153.06,4145
20180901|2018-08-02 10:00,2,153.05,153.09,153.02,153.08,4864
20180901|2018-08-02 10:30,2,153.09,153.1,153.06,153.09,1878
20180901|2018-08-02 11:00,2,153.09,153.1,153.07,153.09,569
20180901|2018-08-02 11:30,2,153.09,153.1,153.07,153.07,688
20180901|2018-08-03 01:00,3,153.1,153.25,153.09,153.24,5183
20180901|2018-08-03 01:30,3,153.23,153.31,153.23,153.27,5970
20180901|2018-08-03 02:00,3,153.28,153.3,153.24,153.28,4573
20180901|2018-08-03 02:30,3,153.28,153.32,153.24,153.3,4993
20180901|2018-08-03 03:00,3,153.31,153.43,153.3,153.4,8716
20180901|2018-08-03 03:30,3,153.4,153.43,153.37,153.4,5571
20180901|2018-08-03 04:00,3,153.39,153.42,153.33,153.33,4824
20180901|2018-08-03 04:30,3,153.32,153.38,153.32,153.38,4630
20180901|2018-08-03 05:00,3,153.38,153.42,153.35,153.41,4803
20180901|2018-08-03 05:30,3,153.4,153.43,153.36,153.37,3284
20180901|2018-08-03 06:00,3,153.37,153.38,153.32,153.34,3612
20180901|2018-08-03 06:30,3,153.34,153.35,153.26,153.33,6795
20180901|2018-08-03 07:00,3,153.33,153.43,153.33,153.4,5698
20180901|2018-08-03 07:30,3,153.4,153.46,153.34,153.43,5376
20180901|2018-08-03 08:00,3,153.42,153.53,153.4,153.53,6372
20180901|2018-08-03 08:30,3,153.53,153.66,153.53,153.6,6491
20180901|2018-08-03 09:00,3,153.6,153.64,153.56,153.63,4679
20180901|2018-08-03 09:30,3,153.63,153.67,153.58,153.64,5251
20180901|2018-08-03 10:00,3,153.64,153.68,153.58,153.63,7180
20180901|2018-08-03 10:30,3,153.63,153.66,153.61,153.65,1593
20180901|2018-08-03 11:00,3,153.65,153.65,153.63,153.63,721
20180901|2018-08-03 11:30,3,153.63,153.65,153.61,153.63,631
20180901|2018-08-06 01:00,6,153.76,153.79,153.6,153.7,2230
20180901|2018-08-06 01:30,6,153.69,153.72,153.59,153.6,2216
20180901|2018-08-06 02:00,6,153.6,153.66,153.59,153.65,4095
20180901|2018-08-06 02:30,6,153.64,153.75,153.62,153.74,3921
20180901|2018-08-06 03:00,6,153.75,153.79,153.74,153.75,3248
20180901|2018-08-06 03:30,6,153.76,153.83,153.74,153.76,3389
20180901|2018-08-06 04:00,6,153.75,153.78,153.73,153.76,1702
20180901|2018-08-06 04:30,6,153.75,153.76,153.71,153.73,1496
20180901|2018-08-06 05:00,6,153.72,153.78,153.72,153.78,1665
20180901|2018-08-06 05:30,6,153.78,153.88,153.78,153.87,2571
20180901|2018-08-06 06:00,6,153.87,153.88,153.82,153.83,1667
20180901|2018-08-06 06:30,6,153.84,153.85,153.82,153.84,2162
20180901|2018-08-06 07:00,6,153.84,153.86,153.82,153.83,2102
20180901|2018-08-06 07:30,6,153.83,153.89,153.83,153.87,1883
20180901|2018-08-06 08:00,6,153.87,153.94,153.86,153.91,3811
20180901|2018-08-06 08:30,6,153.9,154.02,153.89,153.99,7669
20180901|2018-08-06 09:00,6,154,154.04,153.95,154.02,5289
20180901|2018-08-06 09:30,6,154.02,154.02,153.99,153.99,2569
20180901|2018-08-06 10:00,6,153.99,154.02,153.97,153.97,3007
20180901|2018-08-06 10:30,6,153.97,153.99,153.96,153.96,1075
20180901|2018-08-06 11:00,6,153.95,153.96,153.94,153.95,354
20180901|2018-08-06 11:30,6,153.95,153.96,153.92,153.92,678
20180901|2018-08-07 01:00,7,153.83,153.93,153.83,153.9,1150
20180901|2018-08-07 01:30,7,153.9,153.93,153.9,153.93,1010
20180901|2018-08-07 02:00,7,153.94,154,153.93,153.95,4726
20180901|2018-08-07 02:30,7,153.95,153.95,153.83,153.84,4449
20180901|2018-08-07 03:00,7,153.84,153.91,153.81,153.84,3112
20180901|2018-08-07 03:30,7,153.84,153.9,153.81,153.88,2800
20180901|2018-08-07 04:00,7,153.87,153.87,153.82,153.86,1787
20180901|2018-08-07 04:30,7,153.85,153.89,153.84,153.89,1228
20180901|2018-08-07 05:00,7,153.88,153.9,153.85,153.89,1419
20180901|2018-08-07 05:30,7,153.89,153.91,153.88,153.89,1276
20180901|2018-08-07 06:00,7,153.89,153.9,153.87,153.87,762
20180901|2018-08-07 06:30,7,153.87,153.9,153.85,153.85,2015
20180901|2018-08-07 07:00,7,153.86,153.86,153.82,153.85,2958
20180901|2018-08-07 07:30,7,153.85,153.86,153.81,153.82,2974
20180901|2018-08-07 08:00,7,153.83,153.86,153.8,153.83,2239
20180901|2018-08-07 08:30,7,153.83,153.84,153.77,153.79,3302
20180901|2018-08-07 09:00,7,153.79,153.8,153.73,153.73,2940
20180901|2018-08-07 09:30,7,153.73,153.78,153.71,153.75,2936
20180901|2018-08-07 10:00,7,153.74,153.77,153.72,153.76,2392
20180901|2018-08-07 10:30,7,153.76,153.82,153.75,153.8,997
20180901|2018-08-07 11:00,7,153.8,153.82,153.79,153.8,663
20180901|2018-08-07 11:30,7,153.8,153.8,153.76,153.76,776
20180901|2018-08-08 01:00,8,153.84,153.84,153.78,153.84,1738
20180901|2018-08-08 01:30,8,153.84,153.88,153.82,153.86,728
20180901|2018-08-08 02:00,8,153.85,153.85,153.77,153.82,2923
20180901|2018-08-08 02:30,8,153.82,153.83,153.74,153.77,2080
20180901|2018-08-08 03:00,8,153.76,153.89,153.76,153.87,4160
20180901|2018-08-08 03:30,8,153.87,153.93,153.87,153.88,3642
20180901|2018-08-08 04:00,8,153.88,153.88,153.83,153.87,3256
20180901|2018-08-08 04:30,8,153.87,153.89,153.83,153.84,1887
20180901|2018-08-08 05:00,8,153.84,153.87,153.83,153.83,1890
20180901|2018-08-08 05:30,8,153.83,153.86,153.82,153.85,1298
20180901|2018-08-08 06:00,8,153.85,153.86,153.8,153.8,1081
20180901|2018-08-08 06:30,8,153.8,153.81,153.78,153.79,991
20180901|2018-08-08 07:00,8,153.79,153.84,153.79,153.8,1645
20180901|2018-08-08 07:30,8,153.8,153.82,153.76,153.81,1926
20180901|2018-08-08 08:00,8,153.82,153.83,153.76,153.8,4044
20180901|2018-08-08 08:30,8,153.8,153.84,153.77,153.83,1750
20180901|2018-08-08 09:00,8,153.84,153.86,153.82,153.82,1692
20180901|2018-08-08 09:30,8,153.82,153.83,153.79,153.8,1448
20180901|2018-08-08 10:00,8,153.8,153.87,153.79,153.84,4402
20180901|2018-08-08 10:30,8,153.85,153.85,153.82,153.85,828
20180901|2018-08-08 11:00,8,153.84,153.84,153.79,153.8,651
20180901|2018-08-08 11:30,8,153.8,153.8,153.77,153.79,1099
20180901|2018-08-08 12:00,8,153.79,153.79,153.79,153.79,1
20180901|2018-08-09 01:00,9,153.86,153.93,153.84,153.92,1385
20180901|2018-08-09 01:30,9,153.92,153.97,153.91,153.95,1560
20180901|2018-08-09 02:00,9,153.95,154.11,153.94,154.08,6082
20180901|2018-08-09 02:30,9,154.08,154.08,154.03,154.06,2608
20180901|2018-08-09 03:00,9,154.07,154.07,153.98,153.99,2964
20180901|2018-08-09 03:30,9,153.99,154.01,153.9,153.92,3440
20180901|2018-08-09 04:00,9,153.91,153.97,153.89,153.96,2293
20180901|2018-08-09 04:30,9,153.97,154,153.96,153.97,1912
20180901|2018-08-09 05:00,9,153.98,153.99,153.88,153.91,3689
20180901|2018-08-09 05:30,9,153.91,153.95,153.9,153.93,1366
20180901|2018-08-09 06:00,9,153.93,153.93,153.91,153.93,1129
20180901|2018-08-09 06:30,9,153.92,153.95,153.91,153.93,1259
20180901|2018-08-09 07:00,9,153.93,153.99,153.9,153.98,4045
20180901|2018-08-09 07:30,9,153.98,154.05,153.98,154.04,5170
20180901|2018-08-09 08:00,9,154.05,154.11,154.05,154.07,3986
20180901|2018-08-09 08:30,9,154.07,154.15,154.07,154.13,4219
20180901|2018-08-09 09:00,9,154.13,154.14,154.06,154.08,3933
20180901|2018-08-09 09:30,9,154.08,154.15,154.05,154.14,3282
20180901|2018-08-09 10:00,9,154.14,154.15,154.09,154.1,4185
20180901|2018-08-09 10:30,9,154.1,154.12,154.08,154.11,2150
20180901|2018-08-09 11:00,9,154.1,154.11,154.09,154.1,408
20180901|2018-08-09 11:30,9,154.09,154.11,154.09,154.1,380
20180901|2018-08-10 01:00,10,154.19,154.43,154.19,154.39,4837
20180901|2018-08-10 01:30,10,154.4,154.44,154.35,154.44,4841
20180901|2018-08-10 02:00,10,154.44,154.53,154.44,154.47,7154
20180901|2018-08-10 02:30,10,154.46,154.5,154.43,154.48,4263
20180901|2018-08-10 03:00,10,154.47,154.54,154.46,154.53,5430
20180901|2018-08-10 03:30,10,154.53,154.55,154.48,154.52,5260
20180901|2018-08-10 04:00,10,154.51,154.52,154.46,154.47,3627
20180901|2018-08-10 04:30,10,154.46,154.5,154.43,154.47,3193
20180901|2018-08-10 05:00,10,154.47,154.47,154.39,154.39,2399
20180901|2018-08-10 05:30,10,154.39,154.45,154.38,154.45,1664
20180901|2018-08-10 06:00,10,154.45,154.48,154.45,154.48,2194
20180901|2018-08-10 06:30,10,154.48,154.53,154.44,154.52,1932
20180901|2018-08-10 07:00,10,154.51,154.58,154.51,154.53,5278
20180901|2018-08-10 07:30,10,154.53,154.59,154.46,154.52,6093
20180901|2018-08-10 08:00,10,154.52,154.62,154.5,154.62,6181
20180901|2018-08-10 08:30,10,154.62,154.65,154.55,154.65,7315
20180901|2018-08-10 09:00,10,154.66,154.67,154.6,154.62,4581
20180901|2018-08-10 09:30,10,154.63,154.65,154.61,154.65,2780
20180901|2018-08-10 10:00,10,154.64,154.66,154.63,154.66,4743
20180901|2018-08-10 10:30,10,154.65,154.68,154.63,154.66,2757
20180901|2018-08-10 11:00,10,154.65,154.67,154.63,154.67,766
20180901|2018-08-10 11:30,10,154.67,154.7,154.65,154.67,544
20180901|2018-08-13 01:00,13,154.7,154.72,154.57,154.61,2236
20180901|2018-08-13 01:30,13,154.6,154.6,154.48,154.59,4118
20180901|2018-08-13 02:00,13,154.59,154.63,154.57,154.59,5893
20180901|2018-08-13 02:30,13,154.59,154.66,154.59,154.6,6562
20180901|2018-08-13 03:00,13,154.59,154.6,154.47,154.48,5256
20180901|2018-08-13 03:30,13,154.48,154.53,154.47,154.52,2839
20180901|2018-08-13 04:00,13,154.51,154.56,154.5,154.56,3161
20180901|2018-08-13 04:30,13,154.56,154.59,154.55,154.58,3244
20180901|2018-08-13 05:00,13,154.58,154.59,154.53,154.55,3112
20180901|2018-08-13 05:30,13,154.55,154.57,154.51,154.57,2244
20180901|2018-08-13 06:00,13,154.57,154.61,154.56,154.57,2226
20180901|2018-08-13 06:30,13,154.58,154.58,154.41,154.43,9080
20180901|2018-08-13 07:00,13,154.43,154.52,154.41,154.47,7158
20180901|2018-08-13 07:30,13,154.46,154.51,154.42,154.43,6068
20180901|2018-08-13 08:00,13,154.43,154.48,154.41,154.41,4241
20180901|2018-08-13 08:30,13,154.41,154.49,154.41,154.45,3594
20180901|2018-08-13 09:00,13,154.46,154.51,154.42,154.43,3427
20180901|2018-08-13 09:30,13,154.42,154.5,154.41,154.48,2394
20180901|2018-08-13 10:00,13,154.48,154.5,154.45,154.45,2834
20180901|2018-08-13 10:30,13,154.46,154.54,154.46,154.54,1360
20180901|2018-08-13 11:00,13,154.54,154.55,154.51,154.55,712
20180901|2018-08-13 11:30,13,154.55,154.56,154.53,154.53,340
20180901|2018-08-14 01:00,14,154.39,154.5,154.39,154.45,3394
20180901|2018-08-14 01:30,14,154.46,154.51,154.44,154.5,2469
20180901|2018-08-14 02:00,14,154.51,154.53,154.45,154.47,4804
20180901|2018-08-14 02:30,14,154.47,154.52,154.44,154.44,4147
20180901|2018-08-14 03:00,14,154.45,154.52,154.41,154.5,3608
20180901|2018-08-14 03:30,14,154.49,154.54,154.48,154.53,3666
20180901|2018-08-14 04:00,14,154.53,154.54,154.48,154.53,2239
20180901|2018-08-14 04:30,14,154.53,154.55,154.5,154.52,1749
20180901|2018-08-14 05:00,14,154.52,154.55,154.43,154.44,3172
20180901|2018-08-14 05:30,14,154.44,154.48,154.44,154.47,1989
20180901|2018-08-14 06:00,14,154.47,154.47,154.42,154.47,2014
20180901|2018-08-14 06:30,14,154.46,154.48,154.46,154.46,2385
20180901|2018-08-14 07:00,14,154.47,154.56,154.47,154.55,3470
20180901|2018-08-14 07:30,14,154.55,154.6,154.54,154.56,2536
20180901|2018-08-14 08:00,14,154.56,154.58,154.53,154.58,2687
20180901|2018-08-14 08:30,14,154.57,154.59,154.55,154.56,2250
20180901|2018-08-14 09:00,14,154.56,154.58,154.53,154.54,1924
20180901|2018-08-14 09:30,14,154.54,154.55,154.51,154.53,1595
20180901|2018-08-14 10:00,14,154.53,154.53,154.48,154.49,2061
20180901|2018-08-14 10:30,14,154.5,154.52,154.49,154.52,1348
20180901|2018-08-14 11:00,14,154.51,154.55,154.5,154.54,293
20180901|2018-08-14 11:30,14,154.54,154.55,154.53,154.54,288
20180901|2018-08-15 01:00,15,154.53,154.57,154.52,154.53,2068
20180901|2018-08-15 01:30,15,154.52,154.52,154.47,154.48,1803
20180901|2018-08-15 02:00,15,154.47,154.57,154.47,154.57,3016
20180901|2018-08-15 02:30,15,154.57,154.61,154.56,154.6,2671
20180901|2018-08-15 03:00,15,154.59,154.63,154.58,154.58,2285
20180901|2018-08-15 03:30,15,154.59,154.61,154.51,154.53,2304
20180901|2018-08-15 04:00,15,154.53,154.57,154.51,154.55,2139
20180901|2018-08-15 04:30,15,154.56,154.63,154.56,154.63,2682
20180901|2018-08-15 05:00,15,154.63,154.66,154.62,154.64,1638
20180901|2018-08-15 05:30,15,154.64,154.7,154.63,154.67,3679
20180901|2018-08-15 06:00,15,154.66,154.71,154.65,154.69,1938
20180901|2018-08-15 06:30,15,154.7,154.71,154.67,154.68,1284
20180901|2018-08-15 07:00,15,154.67,154.69,154.63,154.64,1671
20180901|2018-08-15 07:30,15,154.64,154.72,154.63,154.71,3076
20180901|2018-08-15 08:00,15,154.71,154.76,154.68,154.7,1964
20180901|2018-08-15 08:30,15,154.71,154.76,154.67,154.76,3211
20180901|2018-08-15 09:00,15,154.75,154.8,154.71,154.74,6128
20180901|2018-08-15 09:30,15,154.75,154.84,154.74,154.81,6400
20180901|2018-08-15 10:00,15,154.8,154.83,154.74,154.74,6220
20180901|2018-08-15 10:30,15,154.74,154.76,154.69,154.71,2160
20180901|2018-08-15 11:00,15,154.71,154.74,154.7,154.71,493
20180901|2018-08-15 11:30,15,154.71,154.73,154.7,154.72,389
20180901|2018-08-16 01:00,16,154.65,154.71,154.63,154.64,2468
20180901|2018-08-16 01:30,16,154.64,154.65,154.59,154.63,3589
20180901|2018-08-16 02:00,16,154.63,154.67,154.62,154.66,3897
20180901|2018-08-16 02:30,16,154.66,154.68,154.65,154.68,5287
20180901|2018-08-16 03:00,16,154.68,154.69,154.65,154.67,2808
20180901|2018-08-16 03:30,16,154.66,154.69,154.61,154.69,2965
20180901|2018-08-16 04:00,16,154.68,154.72,154.68,154.72,2467
20180901|2018-08-16 04:30,16,154.72,154.74,154.69,154.7,4129
20180901|2018-08-16 05:00,16,154.71,154.73,154.68,154.71,2087
20180901|2018-08-16 05:30,16,154.71,154.75,154.69,154.69,1519
20180901|2018-08-16 06:00,16,154.69,154.71,154.68,154.71,1688
20180901|2018-08-16 06:30,16,154.71,154.76,154.7,154.75,1698
20180901|2018-08-16 07:00,16,154.75,154.77,154.73,154.74,1545
20180901|2018-08-16 07:30,16,154.75,154.8,154.74,154.77,3363
20180901|2018-08-16 08:00,16,154.76,154.81,154.76,154.79,5225
20180901|2018-08-16 08:30,16,154.79,154.81,154.73,154.76,5239
20180901|2018-08-16 09:00,16,154.76,154.76,154.71,154.72,5548
20180901|2018-08-16 09:30,16,154.72,154.73,154.69,154.72,3549
20180901|2018-08-16 10:00,16,154.72,154.72,154.67,154.67,4245
20180901|2018-08-16 10:30,16,154.68,154.69,154.63,154.63,1423
20180901|2018-08-16 11:00,16,154.65,154.66,154.63,154.66,351
20180901|2018-08-16 11:30,16,154.67,154.74,154.67,154.74,541
20180901|2018-08-17 01:00,17,154.72,154.75,154.7,154.71,1491
20180901|2018-08-17 01:30,17,154.7,154.74,154.69,154.74,1102
20180901|2018-08-17 02:00,17,154.74,154.8,154.73,154.79,2314
20180901|2018-08-17 02:30,17,154.8,154.84,154.78,154.8,4262
20180901|2018-08-17 03:00,17,154.8,154.81,154.75,154.79,2419
20180901|2018-08-17 03:30,17,154.8,154.82,154.78,154.82,2432
20180901|2018-08-17 04:00,17,154.82,154.9,154.81,154.89,2813
20180901|2018-08-17 04:30,17,154.89,154.95,154.89,154.94,6577
20180901|2018-08-17 05:00,17,154.95,154.96,154.88,154.89,4756
20180901|2018-08-17 05:30,17,154.89,154.9,154.86,154.87,2196
20180901|2018-08-17 06:00,17,154.87,154.89,154.83,154.85,2233
20180901|2018-08-17 06:30,17,154.86,154.87,154.83,154.83,1730
20180901|2018-08-17 07:00,17,154.84,154.88,154.82,154.83,3540
20180901|2018-08-17 07:30,17,154.83,154.83,154.77,154.81,3250
20180901|2018-08-17 08:00,17,154.81,154.84,154.8,154.83,2610
20180901|2018-08-17 08:30,17,154.83,154.87,154.81,154.87,2358
20180901|2018-08-17 09:00,17,154.87,154.93,154.87,154.9,3372
20180901|2018-08-17 09:30,17,154.9,154.93,154.84,154.85,4206
20180901|2018-08-17 10:00,17,154.86,154.87,154.81,154.81,5143
20180901|2018-08-17 10:30,17,154.81,154.82,154.8,154.8,1601
20180901|2018-08-17 11:00,17,154.81,154.84,154.81,154.84,590
20180901|2018-08-17 11:30,17,154.84,154.87,154.84,154.87,582
20180901|2018-08-20 01:00,20,154.9,154.92,154.84,154.9,1719
20180901|2018-08-20 01:30,20,154.9,154.91,154.81,154.81,3440
20180901|2018-08-20 02:00,20,154.81,154.88,154.8,154.86,4469
20180901|2018-08-20 02:30,20,154.86,154.86,154.78,154.8,4113
20180901|2018-08-20 03:00,20,154.79,154.83,154.78,154.8,2607
20180901|2018-08-20 03:30,20,154.8,154.87,154.79,154.87,2150
20180901|2018-08-20 04:00,20,154.87,154.91,154.85,154.88,1638
20180901|2018-08-20 04:30,20,154.89,154.92,154.87,154.89,1967
20180901|2018-08-20 05:00,20,154.89,154.94,154.86,154.92,1902
20180901|2018-08-20 05:30,20,154.92,154.92,154.87,154.9,2038
20180901|2018-08-20 06:00,20,154.9,154.9,154.88,154.89,781
20180901|2018-08-20 06:30,20,154.9,154.91,154.87,154.89,837
20180901|2018-08-20 07:00,20,154.89,154.94,154.87,154.91,2384
20180901|2018-08-20 07:30,20,154.91,154.95,154.88,154.93,3097
20180901|2018-08-20 08:00,20,154.93,154.97,154.9,154.93,3997
20180901|2018-08-20 08:30,20,154.94,154.96,154.91,154.93,2893
20180901|2018-08-20 09:00,20,154.93,154.94,154.9,154.91,3098
20180901|2018-08-20 09:30,20,154.92,154.97,154.92,154.95,2813
20180901|2018-08-20 10:00,20,154.95,154.98,154.94,154.94,2780
20180901|2018-08-20 10:30,20,154.94,154.96,154.93,154.94,1922
20180901|2018-08-20 11:00,20,154.94,154.94,154.91,154.92,661
20180901|2018-08-20 11:30,20,154.93,154.93,154.89,154.92,1415
20180901|2018-08-21 01:00,21,154.85,154.9,154.85,154.9,1319
20180901|2018-08-21 01:30,21,154.89,154.95,154.89,154.93,1494
20180901|2018-08-21 02:00,21,154.92,154.95,154.83,154.85,4049
20180901|2018-08-21 02:30,21,154.85,154.87,154.8,154.81,3717
20180901|2018-08-21 03:00,21,154.8,154.87,154.8,154.86,3843
20180901|2018-08-21 03:30,21,154.86,154.93,154.86,154.91,3413
20180901|2018-08-21 04:00,21,154.9,154.91,154.84,154.86,3705
20180901|2018-08-21 04:30,21,154.86,154.91,154.82,154.83,4660
20180901|2018-08-21 05:00,21,154.83,154.83,154.76,154.79,2966
20180901|2018-08-21 05:30,21,154.79,154.81,154.74,154.74,2038
20180901|2018-08-21 06:00,21,154.75,154.8,154.73,154.76,3039
20180901|2018-08-21 06:30,21,154.76,154.78,154.71,154.74,3288
20180901|2018-08-21 07:00,21,154.75,154.8,154.74,154.75,3471
20180901|2018-08-21 07:30,21,154.76,154.83,154.76,154.81,2587
20180901|2018-08-21 08:00,21,154.8,154.84,154.8,154.8,2514
20180901|2018-08-21 08:30,21,154.79,154.81,154.7,154.7,5005
20180901|2018-08-21 09:00,21,154.71,154.76,154.68,154.76,3037
20180901|2018-08-21 09:30,21,154.76,154.76,154.72,154.72,3144
20180901|2018-08-21 10:00,21,154.72,154.76,154.7,154.76,2528
20180901|2018-08-21 10:30,21,154.76,154.77,154.71,154.72,2514
20180901|2018-08-21 11:00,21,154.72,154.72,154.67,154.68,1095
20180901|2018-08-21 11:30,21,154.67,154.71,154.67,154.69,681
20180901|2018-08-22 01:00,22,154.76,154.85,154.76,154.81,1665
20180901|2018-08-22 01:30,22,154.81,154.82,154.77,154.78,1167
20180901|2018-08-22 02:00,22,154.78,154.83,154.76,154.82,3445
20180901|2018-08-22 02:30,22,154.81,154.83,154.72,154.72,4288
20180901|2018-08-22 03:00,22,154.72,154.79,154.72,154.75,3821
20180901|2018-08-22 03:30,22,154.75,154.81,154.7,154.7,5173
20180901|2018-08-22 04:00,22,154.69,154.72,154.68,154.7,4659
20180901|2018-08-22 04:30,22,154.69,154.69,154.63,154.67,2554
20180901|2018-08-22 05:00,22,154.66,154.67,154.57,154.59,2626
20180901|2018-08-22 05:30,22,154.59,154.62,154.52,154.55,3663
20180901|2018-08-22 06:00,22,154.55,154.61,154.53,154.6,4789
20180901|2018-08-22 06:30,22,154.61,154.67,154.59,154.66,2883
20180901|2018-08-22 07:00,22,154.66,154.71,154.65,154.68,2730
20180901|2018-08-22 07:30,22,154.68,154.75,154.67,154.71,1979
20180901|2018-08-22 08:00,22,154.72,154.74,154.68,154.71,2287
20180901|2018-08-22 08:30,22,154.71,154.73,154.62,154.63,2724
20180901|2018-08-22 09:00,22,154.62,154.63,154.59,154.59,3158
20180901|2018-08-22 09:30,22,154.59,154.6,154.4,154.42,8114
20180901|2018-08-22 10:00,22,154.41,154.47,154.41,154.45,5851
20180901|2018-08-22 10:30,22,154.45,154.54,154.45,154.54,2299
20180901|2018-08-22 11:00,22,154.54,154.59,154.53,154.59,803
20180901|2018-08-22 11:30,22,154.59,154.61,154.58,154.58,621
20180901|2018-08-23 01:00,23,154.66,154.67,154.61,154.65,1519
20180901|2018-08-23 01:30,23,154.65,154.66,154.56,154.61,2492
20180901|2018-08-23 02:00,23,154.61,154.67,154.56,154.67,3765
20180901|2018-08-23 02:30,23,154.67,154.68,154.58,154.62,5920
20180901|2018-08-23 03:00,23,154.62,154.71,154.62,154.66,3611
20180901|2018-08-23 03:30,23,154.67,154.67,154.58,154.61,4019
20180901|2018-08-23 04:00,23,154.62,154.62,154.58,154.58,3409
20180901|2018-08-23 04:30,23,154.59,154.63,154.58,154.62,3804
20180901|2018-08-23 05:00,23,154.63,154.63,154.57,154.61,2827
20180901|2018-08-23 05:30,23,154.61,154.62,154.53,154.54,3343
20180901|2018-08-23 06:00,23,154.55,154.58,154.53,154.56,2871
20180901|2018-08-23 06:30,23,154.57,154.58,154.53,154.57,2038
20180901|2018-08-23 07:00,23,154.57,154.62,154.56,154.61,3107
20180901|2018-08-23 07:30,23,154.61,154.63,154.55,154.63,3200
20180901|2018-08-23 08:00,23,154.64,154.7,154.64,154.66,4289
20180901|2018-08-23 08:30,23,154.65,154.66,154.6,154.61,2963
20180901|2018-08-23 09:00,23,154.62,154.64,154.59,154.59,4482
20180901|2018-08-23 09:30,23,154.59,154.59,154.52,154.55,3394
20180901|2018-08-23 10:00,23,154.55,154.61,154.54,154.59,3498
20180901|2018-08-23 10:30,23,154.6,154.65,154.6,154.65,1123
20180901|2018-08-23 11:00,23,154.65,154.68,154.64,154.64,585
20180901|2018-08-23 11:30,23,154.64,154.65,154.62,154.64,351
20180901|2018-08-23 12:00,23,154.63,154.63,154.63,154.63,1
20180901|2018-08-24 01:00,24,154.61,154.65,154.59,154.64,1730
20180901|2018-08-24 01:30,24,154.64,154.64,154.58,154.6,1188
20180901|2018-08-24 02:00,24,154.6,154.65,154.56,154.63,3468
20180901|2018-08-24 02:30,24,154.63,154.73,154.63,154.73,4601
20180901|2018-08-24 03:00,24,154.72,154.72,154.68,154.69,3071
20180901|2018-08-24 03:30,24,154.69,154.73,154.69,154.69,3361
20180901|2018-08-24 04:00,24,154.68,154.73,154.66,154.67,2733
20180901|2018-08-24 04:30,24,154.66,154.67,154.59,154.6,2575
20180901|2018-08-24 05:00,24,154.59,154.61,154.54,154.57,4160
20180901|2018-08-24 05:30,24,154.57,154.59,154.56,154.59,1965
20180901|2018-08-24 06:00,24,154.59,154.62,154.58,154.6,1437
20180901|2018-08-24 06:30,24,154.6,154.62,154.59,154.62,1301
20180901|2018-08-24 07:00,24,154.61,154.63,154.58,154.58,2102
20180901|2018-08-24 07:30,24,154.59,154.6,154.52,154.55,4346
20180901|2018-08-24 08:00,24,154.55,154.55,154.43,154.46,5101
20180901|2018-08-24 08:30,24,154.46,154.46,154.38,154.43,4936
20180901|2018-08-24 09:00,24,154.42,154.55,154.4,154.54,6113
20180901|2018-08-24 09:30,24,154.53,154.58,154.52,154.57,1943
20180901|2018-08-24 10:00,24,154.57,154.6,154.55,154.55,2551
20180901|2018-08-24 10:30,24,154.56,154.59,154.55,154.56,1062
20180901|2018-08-24 11:00,24,154.55,154.59,154.55,154.58,281
20180901|2018-08-24 11:30,24,154.57,154.57,154.49,154.49,377
20180901|2018-08-27 01:00,27,154.64,154.68,154.61,154.68,1969
20180901|2018-08-27 01:30,27,154.68,154.75,154.67,154.74,2267
20180901|2018-08-27 02:00,27,154.74,154.79,154.72,154.72,6438
20180901|2018-08-27 02:30,27,154.73,154.75,154.71,154.72,2414
20180901|2018-08-27 03:00,27,154.72,154.72,154.46,154.46,4917
20180901|2018-08-27 03:30,27,154.45,154.46,154.27,154.35,9713
20180901|2018-08-27 04:00,27,154.35,154.36,154.3,154.36,3718
20180901|2018-08-27 04:30,27,154.36,154.38,154.32,154.38,2901
20180901|2018-08-27 05:00,27,154.38,154.46,154.34,154.46,3724
20180901|2018-08-27 05:30,27,154.46,154.51,154.43,154.48,2424
20180901|2018-08-27 06:00,27,154.49,154.51,154.45,154.48,2337
20180901|2018-08-27 06:30,27,154.48,154.48,154.43,154.43,2378
20180901|2018-08-27 07:00,27,154.43,154.43,154.26,154.28,2798
20180901|2018-08-27 07:30,27,154.28,154.29,154.22,154.24,4630
20180901|2018-08-27 08:00,27,154.24,154.28,154.18,154.19,3100
20180901|2018-08-27 08:30,27,154.18,154.2,154.12,154.13,2771
20180901|2018-08-27 09:00,27,154.13,154.18,154.13,154.16,3435
20180901|2018-08-27 09:30,27,154.16,154.21,154.15,154.17,2272
20180901|2018-08-27 10:00,27,154.17,154.21,154.15,154.16,2420
20180901|2018-08-27 10:30,27,154.17,154.21,154.16,154.2,1496
20180901|2018-08-27 11:00,27,154.2,154.22,154.19,154.21,585
20180901|2018-08-27 11:30,27,154.21,154.27,154.2,154.23,629
20180901|2018-08-28 01:00,28,154.3,154.31,154.2,154.23,2069
20180901|2018-08-28 01:30,28,154.22,154.29,154.19,154.2,3202
20180901|2018-08-28 02:00,28,154.2,154.28,154.17,154.17,7025
20180901|2018-08-28 02:30,28,154.17,154.24,154.17,154.23,5160
20180901|2018-08-28 03:00,28,154.23,154.34,154.23,154.33,6445
20180901|2018-08-28 03:30,28,154.33,154.37,154.23,154.37,8140
20180901|2018-08-28 04:00,28,154.36,154.41,154.35,154.37,7005
20180901|2018-08-28 04:30,28,154.37,154.39,154.32,154.33,4226
20180901|2018-08-28 05:00,28,154.33,154.37,154.28,154.32,4919
20180901|2018-08-28 05:30,28,154.32,154.33,154.29,154.3,2167
20180901|2018-08-28 06:00,28,154.29,154.35,154.29,154.34,1923
20180901|2018-08-28 06:30,28,154.34,154.36,154.31,154.33,4188
20180901|2018-08-28 07:00,28,154.33,154.34,154.29,154.3,3292
20180901|2018-08-28 07:30,28,154.31,154.31,154.09,154.1,7210
20180901|2018-08-28 08:00,28,154.09,154.09,154.01,154.06,12780
20180901|2018-08-28 08:30,28,154.05,154.11,154.05,154.1,5328
20180901|2018-08-28 09:00,28,154.1,154.1,153.99,154.02,6344
20180901|2018-08-28 09:30,28,154.02,154.08,154.01,154.06,5583
20180901|2018-08-28 10:00,28,154.06,154.14,154.06,154.14,4108
20180901|2018-08-28 10:30,28,154.14,154.17,154.13,154.13,2119
20180901|2018-08-28 11:00,28,154.13,154.13,154.08,154.1,556
20180901|2018-08-28 11:30,28,154.1,154.14,154.07,154.13,338
20180901|2018-08-29 01:00,29,154.26,154.32,154.15,154.19,3244
20180901|2018-08-29 01:30,29,154.19,154.24,154.16,154.18,2092
20180901|2018-08-29 02:00,29,154.17,154.19,154.13,154.17,3207
20180901|2018-08-29 02:30,29,154.16,154.27,154.16,154.24,7422
20180901|2018-08-29 03:00,29,154.23,154.24,154.14,154.15,4676
20180901|2018-08-29 03:30,29,154.15,154.18,154.14,154.16,5318
20180901|2018-08-29 04:00,29,154.16,154.18,154.12,154.13,2202
20180901|2018-08-29 04:30,29,154.13,154.18,154.1,154.13,6608
20180901|2018-08-29 05:00,29,154.12,154.14,154.08,154.09,7568
20180901|2018-08-29 05:30,29,154.09,154.1,154.06,154.07,3199
20180901|2018-08-29 06:00,29,154.07,154.09,154.01,154.01,1705
20180901|2018-08-29 06:30,29,154.01,154.04,153.99,154.03,2562
20180901|2018-08-29 07:00,29,154.03,154.04,154.02,154.03,3138
20180901|2018-08-29 07:30,29,154.02,154.03,153.86,153.88,8118
20180901|2018-08-29 08:00,29,153.88,153.91,153.85,153.91,5530
20180901|2018-08-29 08:30,29,153.91,153.95,153.8,153.82,5381
20180901|2018-08-29 09:00,29,153.82,153.9,153.8,153.89,7222
20180901|2018-08-29 09:30,29,153.88,153.94,153.87,153.9,3906
20180901|2018-08-29 10:00,29,153.9,153.93,153.86,153.86,5468
20180901|2018-08-29 10:30,29,153.87,153.93,153.87,153.92,1755
20180901|2018-08-29 11:00,29,153.91,153.94,153.91,153.93,869
20180901|2018-08-29 11:30,29,153.92,153.93,153.9,153.9,570
20180901|2018-08-30 01:00,30,153.95,153.96,153.89,153.89,1325
20180901|2018-08-30 01:30,30,153.9,153.95,153.9,153.95,2254
20180901|2018-08-30 02:00,30,153.94,154,153.89,153.99,4984
20180901|2018-08-30 02:30,30,153.99,154.07,153.98,154.04,4923
20180901|2018-08-30 03:00,30,154.03,154.15,154.01,154.15,6404
20180901|2018-08-30 03:30,30,154.15,154.17,154.08,154.09,7149
20180901|2018-08-30 04:00,30,154.08,154.1,154.05,154.05,3382
20180901|2018-08-30 04:30,30,154.04,154.1,154.04,154.06,3450
20180901|2018-08-30 05:00,30,154.06,154.09,154.05,154.05,5345
20180901|2018-08-30 05:30,30,154.04,154.06,153.98,154.04,3618
20180901|2018-08-30 06:00,30,154.04,154.12,154.04,154.1,3116
20180901|2018-08-30 06:30,30,154.1,154.18,154.08,154.16,2587
20180901|2018-08-30 07:00,30,154.17,154.22,154.16,154.19,6509
20180901|2018-08-30 07:30,30,154.19,154.3,154.19,154.28,7894
20180901|2018-08-30 08:00,30,154.29,154.37,154.26,154.34,8939
20180901|2018-08-30 08:30,30,154.34,154.41,154.34,154.41,7861
20180901|2018-08-30 09:00,30,154.4,154.43,154.37,154.38,5226
20180901|2018-08-30 09:30,30,154.4,154.48,154.38,154.47,4246
20180901|2018-08-30 10:00,30,154.47,154.53,154.47,154.52,4363
20180901|2018-08-30 10:30,30,154.52,154.52,154.48,154.49,1821
20180901|2018-08-30 11:00,30,154.49,154.51,154.47,154.48,851
20180901|2018-08-30 11:30,30,154.48,154.49,154.45,154.47,770
20180901|2018-08-30 12:00,30,154.47,154.48,154.47,154.48,16
20180901|2018-08-31 01:00,31,154.46,154.51,154.42,154.42,2387
20180901|2018-08-31 01:30,31,154.43,154.44,154.39,154.41,3303
20180901|2018-08-31 02:00,31,154.41,154.54,154.4,154.52,8020
20180901|2018-08-31 02:30,31,154.52,154.54,154.43,154.46,5664
20180901|2018-08-31 03:00,31,154.46,154.47,154.29,154.38,10234
20180901|2018-08-31 03:30,31,154.38,154.44,154.36,154.43,4036
20180901|2018-08-31 04:00,31,154.44,154.47,154.38,154.38,4549
20180901|2018-08-31 04:30,31,154.38,154.44,154.38,154.41,2052
20180901|2018-08-31 05:00,31,154.42,154.48,154.42,154.48,3107
20180901|2018-08-31 05:30,31,154.48,154.49,154.43,154.49,2562
20180901|2018-08-31 06:00,31,154.49,154.5,154.44,154.49,2922
20180901|2018-08-31 06:30,31,154.5,154.56,154.49,154.52,3517
20180901|2018-08-31 07:00,31,154.52,154.52,154.46,154.51,5992
20180901|2018-08-31 07:30,31,154.51,154.58,154.5,154.57,5295
20180901|2018-08-31 08:00,31,154.57,154.6,154.55,154.56,3448
20180901|2018-08-31 08:30,31,154.57,154.6,154.54,154.57,3008
20180901|2018-08-31 09:00,31,154.57,154.58,154.52,154.55,3990
20180901|2018-08-31 09:30,31,154.55,154.56,154.51,154.53,6858
20180901|2018-08-31 10:00,31,154.53,154.63,154.52,154.61,12049
20180901|2018-08-31 10:30,31,154.62,154.66,154.59,154.63,2936
20180901|2018-08-31 11:00,31,154.63,154.63,154.6,154.6,776
20180901|2018-08-31 11:30,31,154.6,154.64,154.59,154.59,547
20180901|2018-09-03 01:00,3,154.45,154.52,154.45,154.52,2048
20180901|2018-09-03 01:30,3,154.51,154.51,154.43,154.45,1530
20180901|2018-09-03 02:00,3,154.46,154.51,154.43,154.49,2497
20180901|2018-09-03 02:30,3,154.49,154.54,154.46,154.53,3269
20180901|2018-09-03 03:00,3,154.53,154.55,154.48,154.54,4117
20180901|2018-09-03 03:30,3,154.55,154.62,154.54,154.61,3499
20180901|2018-09-03 04:00,3,154.62,154.62,154.57,154.58,2384
20180901|2018-09-03 04:30,3,154.58,154.6,154.55,154.56,1447
20180901|2018-09-03 05:00,3,154.56,154.58,154.48,154.49,2955
20180901|2018-09-03 05:30,3,154.49,154.53,154.47,154.5,1851
20180901|2018-09-03 06:00,3,154.49,154.52,154.49,154.5,1394
20180901|2018-09-03 06:30,3,154.5,154.52,154.49,154.51,2664
20180901|2018-09-03 07:00,3,154.51,154.61,154.5,154.61,4080
20180901|2018-09-03 07:30,3,154.62,154.68,154.62,154.65,3511
20180901|2018-09-03 08:00,3,154.64,154.65,154.62,154.64,3622
20180901|2018-09-03 08:30,3,154.64,154.64,154.59,154.6,2383
20180901|2018-09-03 09:00,3,154.6,154.6,154.56,154.56,1672
20180901|2018-09-03 09:30,3,154.57,154.57,154.5,154.5,4383
20180901|2018-09-03 10:00,3,154.49,154.49,154.47,154.47,3802
20180901|2018-09-03 10:30,3,154.46,154.49,154.46,154.48,747
20180901|2018-09-03 11:00,3,154.48,154.5,154.48,154.49,522
20180901|2018-09-03 11:30,3,154.49,154.52,154.49,154.5,185
20180901|2018-09-04 01:00,4,154.47,154.5,154.43,154.43,5470
20180901|2018-09-04 01:30,4,154.43,154.44,154.36,154.38,4177
20180901|2018-09-04 02:00,4,154.38,154.4,154.33,154.37,6037
20180901|2018-09-04 02:30,4,154.37,154.48,154.36,154.44,4943
20180901|2018-09-04 03:00,4,154.44,154.47,154.42,154.44,3634
20180901|2018-09-04 03:30,4,154.45,154.5,154.43,154.47,3955
20180901|2018-09-04 04:00,4,154.47,154.56,154.47,154.53,3603
20180901|2018-09-04 04:30,4,154.53,154.56,154.5,154.55,1675
20180901|2018-09-04 05:00,4,154.55,154.55,154.49,154.5,1733
20180901|2018-09-04 05:30,4,154.5,154.52,154.47,154.5,1329
20180901|2018-09-04 06:00,4,154.49,154.59,154.48,154.56,1742
20180901|2018-09-04 06:30,4,154.56,154.6,154.54,154.54,2343
20180901|2018-09-04 07:00,4,154.55,154.58,154.5,154.5,2401
20180901|2018-09-04 07:30,4,154.51,154.59,154.49,154.58,2932
20180901|2018-09-04 08:00,4,154.57,154.57,154.44,154.5,4663
20180901|2018-09-04 08:30,4,154.5,154.59,154.47,154.57,4840
20180901|2018-09-04 09:00,4,154.57,154.57,154.47,154.5,5453
20180901|2018-09-04 09:30,4,154.49,154.6,154.49,154.58,6296
20180901|2018-09-04 10:00,4,154.57,154.57,154.47,154.53,5721
20180901|2018-09-04 10:30,4,154.53,154.53,154.47,154.51,1584
20180901|2018-09-04 11:00,4,154.51,154.54,154.51,154.54,315
20180901|2018-09-04 11:30,4,154.54,154.54,154.5,154.51,599
20180901|2018-09-05 01:00,5,154.53,154.59,154.49,154.58,1141
20180901|2018-09-05 01:30,5,154.57,154.59,154.53,154.58,493
20180901|2018-09-05 02:00,5,154.57,154.59,154.45,154.58,491
20180901|2018-09-05 02:30,5,154.57,154.58,154.53,154.56,843
20180901|2018-09-05 03:00,5,154.54,154.55,154.42,154.47,944
20180901|2018-09-05 03:30,5,154.45,154.45,154.3,154.34,2637
20180901|2018-09-05 04:00,5,154.34,154.4,154.26,154.4,1300
20180901|2018-09-05 04:30,5,154.36,154.41,154.33,154.37,431
20180901|2018-09-05 05:00,5,154.37,154.37,154.21,154.23,865
20180901|2018-09-05 05:30,5,154.22,154.28,154.21,154.28,753
20180901|2018-09-05 06:00,5,154.28,154.33,154.28,154.31,88
20180901|2018-09-05 06:30,5,154.31,154.34,154.3,154.33,420
20180901|2018-09-05 07:00,5,154.32,154.41,154.32,154.39,397
20180901|2018-09-05 07:30,5,154.39,154.42,154.33,154.33,782
20180901|2018-09-05 08:00,5,154.33,154.33,154.07,154.11,825
20180901|2018-09-05 08:30,5,154.09,154.13,154.01,154.07,1188
20180901|2018-09-05 09:00,5,154.08,154.18,154.05,154.15,1271
20180901|2018-09-05 09:30,5,154.15,154.17,154.07,154.07,518
20180901|2018-09-05 10:00,5,154.08,154.19,154.05,154.19,426
20180901|2018-09-05 10:30,5,154.21,154.22,154.16,154.17,261
20180901|2018-09-05 11:00,5,154.17,154.17,154.13,154.15,45
20180901|2018-09-05 11:30,5,154.14,154.18,154.14,154.17,20
20180901|2018-09-06 01:00,6,154.08,154.17,154.08,154.15,395
20180901|2018-09-06 02:00,6,154.18,154.18,154.12,154.13,10
20180901|2018-09-06 02:30,6,154.18,154.18,154.18,154.18,6
20180901|2018-09-06 03:00,6,154.19,154.19,154.16,154.16,10
20180901|2018-09-06 03:30,6,154.12,154.18,154.12,154.17,195
20180901|2018-09-06 04:30,6,154.28,154.28,154.28,154.28,50
20180901|2018-09-06 05:00,6,154.28,154.29,154.2,154.22,2486
20181201|2018-06-05 04:30,5,150,150,150,150,1
20181201|2018-07-25 08:30,25,152.19,152.19,152.19,152.19,2
20181201|2018-07-26 08:30,26,152.27,152.27,152.27,152.27,2
20181201|2018-07-30 10:00,30,151.33,151.33,151.33,151.33,1
20181201|2018-07-31 03:30,31,151.69,151.7,151.69,151.7,4
20181201|2018-07-31 09:30,31,151.56,151.56,151.55,151.55,80
20181201|2018-07-31 10:00,31,151.61,151.61,151.61,151.61,80
20181201|2018-08-02 02:30,2,151.06,151.06,151.06,151.06,1
20181201|2018-08-02 09:30,2,151.02,151.02,151.02,151.02,7
20181201|2018-08-03 04:30,3,151.28,151.28,151.28,151.28,3
20181201|2018-08-06 09:00,6,151.91,151.91,151.91,151.91,3
20181201|2018-08-08 07:30,8,151.72,151.72,151.72,151.72,15
20181201|2018-08-09 04:30,9,151.9,151.9,151.9,151.9,7
20181201|2018-08-09 05:30,9,151.85,151.85,151.85,151.85,37
20181201|2018-08-09 06:00,9,151.85,151.85,151.85,151.85,116
20181201|2018-08-09 07:00,9,151.86,151.86,151.86,151.86,2
20181201|2018-08-10 03:30,10,152.47,152.47,152.47,152.47,250
20181201|2018-08-13 02:00,13,152.53,152.53,152.52,152.52,250
20181201|2018-08-16 10:00,16,152.61,152.61,152.61,152.61,2
20181201|2018-08-21 05:00,21,152.74,152.74,152.69,152.72,89
20181201|2018-08-21 05:30,21,152.73,152.73,152.67,152.67,48
20181201|2018-08-21 06:00,21,152.68,152.73,152.66,152.66,63
20181201|2018-08-21 07:00,21,152.69,152.69,152.69,152.69,1
20181201|2018-08-21 08:30,21,152.66,152.66,152.65,152.65,2
20181201|2018-08-22 01:00,22,152.75,152.75,152.75,152.75,1
20181201|2018-08-22 02:30,22,152.69,152.7,152.66,152.66,34
20181201|2018-08-22 03:00,22,152.66,152.71,152.66,152.68,137
20181201|2018-08-22 03:30,22,152.7,152.74,152.7,152.73,59
20181201|2018-08-22 04:00,22,152.65,152.65,152.61,152.62,26
20181201|2018-08-22 04:30,22,152.61,152.61,152.58,152.58,58
20181201|2018-08-22 05:00,22,152.59,152.6,152.58,152.58,14
20181201|2018-08-22 06:00,22,152.51,152.51,152.5,152.5,104
20181201|2018-08-22 06:30,22,152.56,152.57,152.56,152.57,40
20181201|2018-08-22 09:30,22,152.52,152.52,152.34,152.34,24
20181201|2018-08-22 11:00,22,152.5,152.5,152.5,152.5,1
20181201|2018-08-23 01:30,23,152.58,152.58,152.58,152.58,5
20181201|2018-08-23 03:30,23,152.59,152.6,152.55,152.55,115
20181201|2018-08-23 04:00,23,152.55,152.55,152.55,152.55,26
20181201|2018-08-23 05:30,23,152.55,152.55,152.55,152.55,1
20181201|2018-08-23 06:00,23,152.5,152.5,152.49,152.49,43
20181201|2018-08-23 06:30,23,152.5,152.51,152.47,152.5,96
20181201|2018-08-23 07:00,23,152.5,152.55,152.49,152.54,120
20181201|2018-08-24 01:30,24,152.55,152.55,152.55,152.55,1
20181201|2018-08-24 07:00,24,152.55,152.55,152.51,152.51,97
20181201|2018-08-24 07:30,24,152.51,152.52,152.5,152.5,85
20181201|2018-08-24 08:00,24,152.43,152.44,152.37,152.37,299
20181201|2018-08-24 08:30,24,152.37,152.37,152.32,152.32,15
20181201|2018-08-24 09:00,24,152.34,152.48,152.34,152.46,20
20181201|2018-08-24 10:00,24,152.52,152.52,152.49,152.5,7
20181201|2018-08-27 03:00,27,152.4,152.4,152.4,152.4,13
20181201|2018-08-27 03:30,27,152.36,152.37,152.21,152.27,103
20181201|2018-08-27 04:00,27,152.26,152.26,152.22,152.24,86
20181201|2018-08-27 06:00,27,152.4,152.4,152.4,152.4,4
20181201|2018-08-27 07:00,27,152.34,152.34,152.2,152.2,11
20181201|2018-08-27 07:30,27,152.2,152.2,152.15,152.15,11
20181201|2018-08-27 08:00,27,152.17,152.17,152.17,152.17,35
20181201|2018-08-27 08:30,27,152.1,152.11,152.07,152.07,8
20181201|2018-08-27 09:00,27,152.07,152.09,152.07,152.08,104
20181201|2018-08-27 09:30,27,152.08,152.11,152.07,152.11,99
20181201|2018-08-27 10:00,27,152.1,152.1,152.1,152.1,8
20181201|2018-08-27 10:30,27,152.1,152.1,152.1,152.1,1
20181201|2018-08-27 11:30,27,152.16,152.18,152.16,152.18,6
20181201|2018-08-28 02:00,28,152.15,152.15,152.14,152.15,3
20181201|2018-08-28 02:30,28,152.11,152.15,152.11,152.15,3
20181201|2018-08-28 03:00,28,152.22,152.26,152.22,152.26,17
20181201|2018-08-28 03:30,28,152.23,152.29,152.16,152.29,1058
20181201|2018-08-28 04:00,28,152.3,152.3,152.29,152.3,14
20181201|2018-08-28 04:30,28,152.31,152.31,152.26,152.26,303
20181201|2018-08-28 05:00,28,152.27,152.27,152.22,152.24,16
20181201|2018-08-28 05:30,28,152.23,152.23,152.23,152.23,25
20181201|2018-08-28 06:00,28,152.24,152.27,152.24,152.27,5
20181201|2018-08-28 06:30,28,152.27,152.27,152.27,152.27,1
20181201|2018-08-28 07:00,28,152.23,152.26,152.23,152.26,9
20181201|2018-08-28 07:30,28,152.2,152.2,152.04,152.05,39
20181201|2018-08-28 08:00,28,152,152,151.93,151.97,339
20181201|2018-08-28 08:30,28,151.97,152.03,151.97,152.03,194
20181201|2018-08-28 09:00,28,152.01,152.02,151.91,151.95,755
20181201|2018-08-28 09:30,28,151.95,152,151.93,151.98,1408
20181201|2018-08-28 10:00,28,151.98,152.07,151.97,152.07,700
20181201|2018-08-28 10:30,28,152.09,152.09,152.07,152.07,268
20181201|2018-08-28 11:00,28,152.03,152.04,152.03,152.04,63
20181201|2018-08-29 01:00,29,152.11,152.11,152.11,152.11,25
20181201|2018-08-29 01:30,29,152.16,152.16,152.16,152.16,25
20181201|2018-08-29 02:00,29,152.1,152.1,152.06,152.06,2
20181201|2018-08-29 02:30,29,152.11,152.15,152.11,152.15,102
20181201|2018-08-29 03:00,29,152.16,152.16,152.06,152.07,56
20181201|2018-08-29 03:30,29,152.07,152.09,152.07,152.08,430
20181201|2018-08-29 04:00,29,152.07,152.07,152.06,152.06,46
20181201|2018-08-29 04:30,29,152.07,152.1,152.07,152.09,103
20181201|2018-08-29 05:00,29,152.03,152.04,152.01,152.01,242
20181201|2018-08-29 05:30,29,152.02,152.02,152,152,3
20181201|2018-08-29 06:00,29,152,152,151.94,151.94,9
20181201|2018-08-29 06:30,29,151.94,151.95,151.93,151.95,104
20181201|2018-08-29 07:00,29,151.96,151.97,151.94,151.95,285
20181201|2018-08-29 07:30,29,151.94,151.95,151.79,151.81,294
20181201|2018-08-29 08:00,29,151.79,151.83,151.79,151.83,22
20181201|2018-08-29 08:30,29,151.86,151.87,151.8,151.8,188
20181201|2018-08-29 09:00,29,151.74,151.81,151.74,151.81,162
20181201|2018-08-29 09:30,29,151.84,151.84,151.83,151.83,34
20181201|2018-08-29 10:00,29,151.83,151.84,151.81,151.81,21
20181201|2018-08-29 10:30,29,151.83,151.86,151.83,151.86,54
20181201|2018-08-29 11:00,29,151.84,151.84,151.84,151.84,18
20181201|2018-08-29 11:30,29,151.83,151.83,151.83,151.83,1
20181201|2018-08-30 01:00,30,151.88,151.88,151.86,151.86,7
20181201|2018-08-30 01:30,30,151.86,151.86,151.86,151.86,100
20181201|2018-08-30 02:00,30,151.86,151.86,151.82,151.83,45
20181201|2018-08-30 02:30,30,151.94,151.99,151.94,151.99,126
20181201|2018-08-30 03:00,30,151.95,152.08,151.95,152.08,171
20181201|2018-08-30 03:30,30,152.07,152.08,152.01,152.01,628
20181201|2018-08-30 04:00,30,151.99,151.99,151.97,151.97,266
20181201|2018-08-30 04:30,30,151.96,152,151.96,151.98,335
20181201|2018-08-30 05:00,30,151.97,152.01,151.97,152,19
20181201|2018-08-30 05:30,30,151.96,151.96,151.92,151.96,73
20181201|2018-08-30 06:00,30,151.97,152.03,151.97,152.03,71
20181201|2018-08-30 06:30,30,152.02,152.07,152.02,152.07,47
20181201|2018-08-30 07:00,30,152.13,152.14,152.08,152.13,610
20181201|2018-08-30 07:30,30,152.13,152.21,152.12,152.2,679
20181201|2018-08-30 08:00,30,152.22,152.29,152.19,152.28,879
20181201|2018-08-30 08:30,30,152.31,152.35,152.29,152.35,143
20181201|2018-08-30 09:00,30,152.34,152.36,152.31,152.32,274
20181201|2018-08-30 09:30,30,152.34,152.41,152.32,152.41,523
20181201|2018-08-30 10:00,30,152.41,152.46,152.4,152.46,288
20181201|2018-08-30 10:30,30,152.46,152.46,152.41,152.43,252
20181201|2018-08-30 11:00,30,152.43,152.43,152.41,152.41,129
20181201|2018-08-30 11:30,30,152.43,152.44,152.42,152.43,225
20181201|2018-08-31 01:00,31,152.45,152.45,152.37,152.37,179
20181201|2018-08-31 01:30,31,152.37,152.38,152.35,152.35,340
20181201|2018-08-31 02:00,31,152.35,152.47,152.35,152.46,555
20181201|2018-08-31 02:30,31,152.47,152.48,152.37,152.39,194
20181201|2018-08-31 03:00,31,152.41,152.41,152.24,152.33,1139
20181201|2018-08-31 03:30,31,152.32,152.39,152.32,152.39,391
20181201|2018-08-31 04:00,31,152.39,152.42,152.33,152.33,730
20181201|2018-08-31 04:30,31,152.33,152.38,152.33,152.37,242
20181201|2018-08-31 05:00,31,152.37,152.42,152.37,152.42,483
20181201|2018-08-31 05:30,31,152.42,152.44,152.39,152.44,565
20181201|2018-08-31 06:00,31,152.44,152.44,152.4,152.43,334
20181201|2018-08-31 06:30,31,152.44,152.5,152.44,152.46,211
20181201|2018-08-31 07:00,31,152.46,152.46,152.42,152.45,354
20181201|2018-08-31 07:30,31,152.46,152.52,152.46,152.51,263
20181201|2018-08-31 08:00,31,152.51,152.55,152.5,152.5,527
20181201|2018-08-31 08:30,31,152.51,152.53,152.49,152.51,479
20181201|2018-08-31 09:00,31,152.52,152.52,152.46,152.5,944
20181201|2018-08-31 09:30,31,152.49,152.5,152.45,152.48,753
20181201|2018-08-31 10:00,31,152.48,152.58,152.46,152.57,2120
20181201|2018-08-31 10:30,31,152.56,152.6,152.55,152.6,86
20181201|2018-08-31 11:00,31,152.57,152.58,152.56,152.58,49
20181201|2018-08-31 11:30,31,152.58,152.58,152.58,152.58,101
20181201|2018-09-03 01:00,3,152.46,152.47,152.42,152.46,487
20181201|2018-09-03 01:30,3,152.46,152.46,152.39,152.4,381
20181201|2018-09-03 02:00,3,152.41,152.45,152.38,152.44,543
20181201|2018-09-03 02:30,3,152.45,152.5,152.42,152.49,798
20181201|2018-09-03 03:00,3,152.48,152.5,152.43,152.49,1725
20181201|2018-09-03 03:30,3,152.5,152.57,152.49,152.56,471
20181201|2018-09-03 04:00,3,152.56,152.57,152.51,152.52,914
20181201|2018-09-03 04:30,3,152.52,152.54,152.48,152.51,528
20181201|2018-09-03 05:00,3,152.51,152.53,152.43,152.44,1908
20181201|2018-09-03 05:30,3,152.43,152.49,152.42,152.43,703
20181201|2018-09-03 06:00,3,152.43,152.46,152.43,152.45,352
20181201|2018-09-03 06:30,3,152.45,152.46,152.43,152.46,491
20181201|2018-09-03 07:00,3,152.46,152.57,152.46,152.56,884
20181201|2018-09-03 07:30,3,152.57,152.62,152.57,152.59,638
20181201|2018-09-03 08:00,3,152.59,152.59,152.57,152.58,418
20181201|2018-09-03 08:30,3,152.58,152.59,152.54,152.54,864
20181201|2018-09-03 09:00,3,152.55,152.55,152.51,152.52,381
20181201|2018-09-03 09:30,3,152.52,152.52,152.44,152.44,1424
20181201|2018-09-03 10:00,3,152.44,152.44,152.41,152.42,353
20181201|2018-09-03 10:30,3,152.42,152.44,152.41,152.43,392
20181201|2018-09-03 11:00,3,152.43,152.45,152.43,152.44,250
20181201|2018-09-03 11:30,3,152.45,152.45,152.45,152.45,53
20181201|2018-09-04 01:00,4,152.38,152.44,152.38,152.39,775
20181201|2018-09-04 01:30,4,152.38,152.4,152.32,152.32,1149
20181201|2018-09-04 02:00,4,152.33,152.35,152.27,152.31,2407
20181201|2018-09-04 02:30,4,152.32,152.42,152.31,152.38,1670
20181201|2018-09-04 03:00,4,152.38,152.42,152.36,152.39,2479
20181201|2018-09-04 03:30,4,152.39,152.45,152.37,152.42,1479
20181201|2018-09-04 04:00,4,152.42,152.5,152.41,152.47,1282
20181201|2018-09-04 04:30,4,152.48,152.5,152.44,152.5,1046
20181201|2018-09-04 05:00,4,152.49,152.49,152.43,152.45,893
20181201|2018-09-04 05:30,4,152.44,152.47,152.41,152.43,875
20181201|2018-09-04 06:00,4,152.44,152.53,152.42,152.51,578
20181201|2018-09-04 06:30,4,152.5,152.55,152.48,152.49,899
20181201|2018-09-04 07:00,4,152.49,152.53,152.45,152.46,1553
20181201|2018-09-04 07:30,4,152.46,152.54,152.44,152.52,2050
20181201|2018-09-04 08:00,4,152.51,152.51,152.39,152.44,2453
20181201|2018-09-04 08:30,4,152.45,152.54,152.42,152.52,2446
20181201|2018-09-04 09:00,4,152.51,152.51,152.42,152.43,3561
20181201|2018-09-04 09:30,4,152.43,152.55,152.43,152.52,4599
20181201|2018-09-04 10:00,4,152.53,152.53,152.41,152.46,2888
20181201|2018-09-04 10:30,4,152.47,152.48,152.41,152.46,1845
20181201|2018-09-04 11:00,4,152.47,152.48,152.45,152.48,420
20181201|2018-09-04 11:30,4,152.48,152.49,152.44,152.47,709
20181201|2018-09-05 01:00,5,152.48,152.53,152.43,152.53,3357
20181201|2018-09-05 01:30,5,152.53,152.54,152.47,152.52,3568
20181201|2018-09-05 02:00,5,152.51,152.53,152.4,152.52,7302
20181201|2018-09-05 02:30,5,152.51,152.53,152.48,152.48,5029
20181201|2018-09-05 03:00,5,152.48,152.48,152.37,152.43,5329
20181201|2018-09-05 03:30,5,152.42,152.42,152.23,152.29,9331
20181201|2018-09-05 04:00,5,152.29,152.35,152.2,152.34,6715
20181201|2018-09-05 04:30,5,152.34,152.35,152.28,152.3,5845
20181201|2018-09-05 05:00,5,152.31,152.33,152.15,152.17,6782
20181201|2018-09-05 05:30,5,152.16,152.23,152.14,152.22,5952
20181201|2018-09-05 06:00,5,152.22,152.27,152.2,152.26,5560
20181201|2018-09-05 06:30,5,152.26,152.28,152.24,152.28,3839
20181201|2018-09-05 07:00,5,152.27,152.35,152.27,152.34,3714
20181201|2018-09-05 07:30,5,152.34,152.35,152.27,152.27,3808
20181201|2018-09-05 08:00,5,152.28,152.28,152.01,152.04,16974
20181201|2018-09-05 08:30,5,152.04,152.07,151.96,152.02,12840
20181201|2018-09-05 09:00,5,152.02,152.12,151.99,152.09,12555
20181201|2018-09-05 09:30,5,152.09,152.12,152.01,152.01,6553
20181201|2018-09-05 10:00,5,152.02,152.14,151.99,152.14,8173
20181201|2018-09-05 10:30,5,152.14,152.17,152.11,152.11,3711
20181201|2018-09-05 11:00,5,152.11,152.13,152.08,152.1,788
20181201|2018-09-05 11:30,5,152.09,152.12,152.08,152.12,772
20181201|2018-09-06 01:00,6,152.03,152.14,152.03,152.1,3050
20181201|2018-09-06 01:30,6,152.11,152.16,152.08,152.11,4699
20181201|2018-09-06 02:00,6,152.11,152.17,152.06,152.06,9111
20181201|2018-09-06 02:30,6,152.07,152.17,152.04,152.16,9704
20181201|2018-09-06 03:00,6,152.16,152.18,152.09,152.14,18995
20181201|2018-09-06 03:30,6,152.15,152.16,152.06,152.11,39686
20181201|2018-09-06 04:00,6,152.11,152.23,152.08,152.21,20149
20181201|2018-09-06 04:30,6,152.21,152.23,152.16,152.2,4792
20181201|2018-09-06 05:00,6,152.21,152.25,152.17,152.19,11310
20181201|2018-09-06 05:30,6,152.19,152.2,152.14,152.19,5145
20181201|2018-09-06 06:00,6,152.18,152.27,152.18,152.23,5115
20181201|2018-09-06 06:30,6,152.23,152.26,152.22,152.24,4612
20181201|2018-09-06 07:00,6,152.25,152.3,152.2,152.29,8267
20181201|2018-09-06 07:30,6,152.29,152.33,152.21,152.21,5839
20181201|2018-09-06 08:00,6,152.21,152.3,152.2,152.3,5743
20181201|2018-09-06 08:30,6,152.3,152.31,152.24,152.26,6258
20181201|2018-09-06 09:00,6,152.25,152.3,152.22,152.28,4390
20181201|2018-09-06 09:30,6,152.28,152.44,152.27,152.42,9522
20181201|2018-09-06 10:00,6,152.41,152.49,152.39,152.48,7862
20181201|2018-09-06 10:30,6,152.48,152.48,152.41,152.42,2988
20181201|2018-09-06 11:00,6,152.43,152.46,152.43,152.45,984
20181201|2018-09-06 11:30,6,152.45,152.49,152.44,152.46,1493
20181201|2018-09-07 01:00,7,152.5,152.5,152.42,152.44,2492
20181201|2018-09-07 01:30,7,152.43,152.45,152.37,152.37,1549
20181201|2018-09-07 02:00,7,152.38,152.44,152.35,152.41,4892
20181201|2018-09-07 02:30,7,152.42,152.44,152.31,152.31,7372
20181201|2018-09-07 03:00,7,152.32,152.39,152.27,152.37,8043
20181201|2018-09-07 03:30,7,152.37,152.38,152.3,152.34,3834
20181201|2018-09-07 04:00,7,152.34,152.35,152.23,152.29,3861
20181201|2018-09-07 04:30,7,152.29,152.31,152.27,152.28,2014
20181201|2018-09-07 05:00,7,152.29,152.37,152.27,152.33,3201
20181201|2018-09-07 05:30,7,152.34,152.34,152.25,152.27,4883
20181201|2018-09-07 06:00,7,152.28,152.33,152.25,152.32,3272
20181201|2018-09-07 06:30,7,152.33,152.33,152.29,152.3,1698
20181201|2018-09-07 07:00,7,152.3,152.31,152.25,152.3,5581
20181201|2018-09-07 07:30,7,152.31,152.31,152.09,152.13,16665
20181201|2018-09-07 08:00,7,152.13,152.2,152.12,152.16,8594
20181201|2018-09-07 08:30,7,152.16,152.16,152.07,152.09,8428
20181201|2018-09-07 09:00,7,152.09,152.14,152.03,152.14,9236
20181201|2018-09-07 09:30,7,152.14,152.15,152.05,152.07,4405
20181201|2018-09-07 10:00,7,152.07,152.15,152.06,152.11,3735
20181201|2018-09-07 10:30,7,152.12,152.13,152.08,152.11,1951
20181201|2018-09-07 11:00,7,152.11,152.21,152.11,152.19,1408
20181201|2018-09-07 11:30,7,152.2,152.2,152.13,152.13,787
20181201|2018-09-10 01:00,10,152.09,152.21,152.07,152.18,1597
20181201|2018-09-10 01:30,10,152.18,152.33,152.18,152.31,3663
20181201|2018-09-10 02:00,10,152.3,152.31,152.06,152.06,8824
20181201|2018-09-10 02:30,10,152.07,152.11,152.01,152.03,6581
20181201|2018-09-10 03:00,10,152.03,152.14,151.99,152.12,8746
20181201|2018-09-10 03:30,10,152.12,152.14,152.07,152.11,7299
20181201|2018-09-10 04:00,10,152.1,152.11,152.04,152.06,6337
20181201|2018-09-10 04:30,10,152.06,152.07,152,152.02,5127
20181201|2018-09-10 05:00,10,152.02,152.13,152.02,152.11,3625
20181201|2018-09-10 05:30,10,152.1,152.21,152.1,152.21,5891
20181201|2018-09-10 06:00,10,152.21,152.24,152.21,152.23,5050
20181201|2018-09-10 06:30,10,152.23,152.26,152.21,152.22,4712
20181201|2018-09-10 07:00,10,152.22,152.26,152.19,152.22,6015
20181201|2018-09-10 07:30,10,152.22,152.25,152.08,152.08,5286
20181201|2018-09-10 08:00,10,152.08,152.1,152.05,152.08,6986
20181201|2018-09-10 08:30,10,152.08,152.16,152.07,152.14,4607
20181201|2018-09-10 09:00,10,152.15,152.23,152.15,152.17,6055
20181201|2018-09-10 09:30,10,152.16,152.25,152.15,152.22,4871
20181201|2018-09-10 10:00,10,152.22,152.25,152.17,152.18,7508
20181201|2018-09-10 10:30,10,152.18,152.22,152.18,152.2,1521
20181201|2018-09-10 11:00,10,152.2,152.2,152.15,152.16,1361
20181201|2018-09-10 11:30,10,152.16,152.16,152.14,152.14,858
20181201|2018-09-11 01:00,11,152.14,152.14,152.09,152.1,1968
20181201|2018-09-11 01:30,11,152.1,152.1,152.04,152.07,3528
20181201|2018-09-11 02:00,11,152.06,152.1,152.01,152.04,7442
20181201|2018-09-11 02:30,11,152.04,152.08,152.03,152.06,6608
20181201|2018-09-11 03:00,11,152.05,152.1,152.02,152.07,6001
20181201|2018-09-11 03:30,11,152.06,152.06,151.94,152.01,9088
20181201|2018-09-11 04:00,11,152,152.11,151.99,152.1,6002
20181201|2018-09-11 04:30,11,152.1,152.1,152.02,152.03,3669
20181201|2018-09-11 05:00,11,152.03,152.07,152.01,152.01,3206
20181201|2018-09-11 05:30,11,152.01,152.07,152,152.01,2443
20181201|2018-09-11 06:00,11,152.01,152.03,151.99,152.03,2949
20181201|2018-09-11 06:30,11,152.03,152.05,151.97,151.99,3842
20181201|2018-09-11 07:00,11,151.98,152.08,151.97,152.06,4192
20181201|2018-09-11 07:30,11,152.06,152.07,151.96,151.97,5456
20181201|2018-09-11 08:00,11,151.97,151.97,151.87,151.91,10199
20181201|2018-09-11 08:30,11,151.91,151.95,151.83,151.84,9915
20181201|2018-09-11 09:00,11,151.84,151.87,151.8,151.83,6363
20181201|2018-09-11 09:30,11,151.84,151.91,151.84,151.86,7094
20181201|2018-09-11 10:00,11,151.86,151.87,151.81,151.87,5187
20181201|2018-09-11 10:30,11,151.87,151.91,151.87,151.88,2197
20181201|2018-09-11 11:00,11,151.88,151.9,151.87,151.9,815
20181201|2018-09-11 11:30,11,151.9,151.9,151.88,151.88,447
20181201|2018-09-12 01:00,12,151.86,151.91,151.83,151.91,1461
20181201|2018-09-12 01:30,12,151.9,151.97,151.9,151.94,4516
20181201|2018-09-12 02:00,12,151.94,151.94,151.87,151.88,3111
20181201|2018-09-12 02:30,12,151.88,151.96,151.87,151.93,5891
20181201|2018-09-12 03:00,12,151.93,152.02,151.92,152,5622
20181201|2018-09-12 03:30,12,152.01,152.14,152,152.07,9006
20181201|2018-09-12 04:00,12,152.08,152.1,151.98,152,6215
20181201|2018-09-12 04:30,12,152.01,152.12,152,152.12,4869
20181201|2018-09-12 05:00,12,152.12,152.12,152.06,152.08,3736
20181201|2018-09-12 05:30,12,152.08,152.08,152.03,152.06,2714
20181201|2018-09-12 06:00,12,152.07,152.18,152.06,152.13,9595
20181201|2018-09-12 06:30,12,152.13,152.16,152.09,152.11,7060
20181201|2018-09-12 07:00,12,152.11,152.11,152.07,152.08,3127
20181201|2018-09-12 07:30,12,152.08,152.16,152.04,152.16,5583
20181201|2018-09-12 08:00,12,152.17,152.21,152.15,152.17,5366
20181201|2018-09-12 08:30,12,152.17,152.21,152.16,152.19,5626
20181201|2018-09-12 09:00,12,152.19,152.19,152.1,152.11,4434
20181201|2018-09-12 09:30,12,152.11,152.15,152.1,152.14,3637
20181201|2018-09-12 10:00,12,152.14,152.14,152.02,152.04,8049
20181201|2018-09-12 10:30,12,152.04,152.12,152.04,152.12,2636
20181201|2018-09-12 11:00,12,152.13,152.15,152.12,152.12,1714
20181201|2018-09-12 11:30,12,152.11,152.13,152.09,152.12,575
20181201|2018-09-13 01:00,13,152.21,152.21,152.14,152.15,2152
20181201|2018-09-13 01:30,13,152.14,152.15,152.1,152.14,1635
20181201|2018-09-13 02:00,13,152.15,152.15,152.09,152.12,5908
20181201|2018-09-13 02:30,13,152.11,152.13,152.04,152.06,6667
20181201|2018-09-13 03:00,13,152.06,152.07,152.04,152.06,4947
20181201|2018-09-13 03:30,13,152.06,152.1,152.03,152.04,11057
20181201|2018-09-13 04:00,13,152.04,152.11,152.01,152.09,7116
20181201|2018-09-13 04:30,13,152.09,152.12,152.03,152.03,7443
20181201|2018-09-13 05:00,13,152.04,152.09,152.02,152.09,5970
20181201|2018-09-13 05:30,13,152.09,152.1,152.02,152.05,3327
20181201|2018-09-13 06:00,13,152.05,152.08,151.98,152.07,5915
20181201|2018-09-13 06:30,13,152.07,152.09,152.03,152.07,4107
20181201|2018-09-13 07:00,13,152.06,152.07,152.02,152.04,3416
20181201|2018-09-13 07:30,13,152.04,152.19,152.04,152.11,12067
20181201|2018-09-13 08:00,13,152.1,152.19,152.07,152.07,6025
20181201|2018-09-13 08:30,13,152.06,152.07,151.81,151.89,15556
20181201|2018-09-13 09:00,13,151.89,151.89,151.76,151.84,13011
20181201|2018-09-13 09:30,13,151.84,151.96,151.8,151.94,6625
20181201|2018-09-13 10:00,13,151.95,151.97,151.9,151.96,6504
20181201|2018-09-13 10:30,13,151.97,151.98,151.95,151.97,1413
20181201|2018-09-13 11:00,13,151.97,151.97,151.93,151.96,248
20181201|2018-09-13 11:30,13,151.96,152,151.95,151.99,464
20181201|2018-09-13 12:00,13,151.98,151.98,151.98,151.98,10
20181201|2018-09-14 01:00,14,151.89,151.97,151.89,151.92,1147
20181201|2018-09-14 01:30,14,151.92,151.96,151.9,151.93,1445
20181201|2018-09-14 02:00,14,151.92,151.94,151.86,151.88,3623
20181201|2018-09-14 02:30,14,151.87,151.88,151.82,151.83,2316
20181201|2018-09-14 03:00,14,151.83,151.89,151.82,151.87,2979
20181201|2018-09-14 03:30,14,151.88,151.92,151.83,151.85,3969
20181201|2018-09-14 04:00,14,151.85,151.87,151.79,151.79,3425
20181201|2018-09-14 04:30,14,151.8,151.8,151.76,151.8,4698
20181201|2018-09-14 05:00,14,151.8,151.83,151.7,151.7,7610
20181201|2018-09-14 05:30,14,151.7,151.76,151.67,151.74,8533
20181201|2018-09-14 06:00,14,151.74,151.75,151.69,151.7,7366
20181201|2018-09-14 06:30,14,151.7,151.72,151.66,151.71,4566
20181201|2018-09-14 07:00,14,151.71,151.71,151.61,151.66,6170
20181201|2018-09-14 07:30,14,151.65,151.7,151.52,151.53,11890
20181201|2018-09-14 08:00,14,151.54,151.55,151.49,151.51,12333
20181201|2018-09-14 08:30,14,151.51,151.58,151.51,151.54,6465
20181201|2018-09-14 09:00,14,151.55,151.66,151.55,151.63,9563
20181201|2018-09-14 09:30,14,151.64,151.69,151.55,151.56,11942
20181201|2018-09-14 10:00,14,151.55,151.6,151.55,151.57,4750
20181201|2018-09-14 10:30,14,151.57,151.59,151.56,151.57,2734
20181201|2018-09-14 11:00,14,151.56,151.65,151.56,151.64,1379
20181201|2018-09-14 11:30,14,151.65,151.68,151.62,151.66,616
20181201|2018-09-17 01:00,17,151.62,151.7,151.61,151.67,2089
20181201|2018-09-17 01:30,17,151.66,151.7,151.62,151.63,3171
20181201|2018-09-17 02:00,17,151.63,151.68,151.62,151.66,4257
20181201|2018-09-17 02:30,17,151.66,151.7,151.65,151.66,4695
20181201|2018-09-17 03:00,17,151.65,151.69,151.62,151.62,3963
20181201|2018-09-17 03:30,17,151.62,151.64,151.57,151.63,5636
20181201|2018-09-17 04:00,17,151.63,151.63,151.55,151.55,5350
20181201|2018-09-17 04:30,17,151.56,151.58,151.48,151.52,12239
20181201|2018-09-17 05:00,17,151.51,151.54,151.42,151.43,18267
20181201|2018-09-17 05:30,17,151.44,151.49,151.43,151.46,5468
20181201|2018-09-17 06:00,17,151.46,151.48,151.41,151.47,4954
20181201|2018-09-17 06:30,17,151.46,151.52,151.46,151.48,4308
20181201|2018-09-17 07:00,17,151.47,151.48,151.42,151.46,6409
20181201|2018-09-17 07:30,17,151.46,151.48,151.38,151.45,5909
20181201|2018-09-17 08:00,17,151.45,151.5,151.42,151.45,6595
20181201|2018-09-17 08:30,17,151.46,151.51,151.4,151.48,8081
20181201|2018-09-17 09:00,17,151.47,151.55,151.47,151.53,7741
20181201|2018-09-17 09:30,17,151.54,151.59,151.54,151.54,5558
20181201|2018-09-17 10:00,17,151.55,151.55,151.51,151.53,3106
20181201|2018-09-17 10:30,17,151.53,151.55,151.52,151.53,1723
20181201|2018-09-17 11:00,17,151.52,151.54,151.51,151.51,687
20181201|2018-09-17 11:30,17,151.51,151.54,151.5,151.54,626
20181201|2018-09-18 01:00,18,151.61,151.61,151.47,151.5,2168
20181201|2018-09-18 01:30,18,151.5,151.52,151.46,151.5,1724
20181201|2018-09-18 02:00,18,151.5,151.66,151.49,151.6,7819
20181201|2018-09-18 02:30,18,151.61,151.68,151.57,151.66,5188
20181201|2018-09-18 03:00,18,151.66,151.67,151.63,151.66,3527
20181201|2018-09-18 03:30,18,151.67,151.7,151.61,151.67,6050
20181201|2018-09-18 04:00,18,151.66,151.66,151.6,151.61,3999
20181201|2018-09-18 04:30,18,151.61,151.63,151.52,151.54,4921
20181201|2018-09-18 05:00,18,151.54,151.57,151.52,151.57,4375
20181201|2018-09-18 05:30,18,151.56,151.56,151.49,151.5,5893
20181201|2018-09-18 06:00,18,151.5,151.55,151.49,151.53,4433
20181201|2018-09-18 06:30,18,151.54,151.55,151.51,151.51,4008
20181201|2018-09-18 07:00,18,151.51,151.53,151.45,151.48,4691
20181201|2018-09-18 07:30,18,151.48,151.48,151.34,151.37,12371
20181201|2018-09-18 08:00,18,151.37,151.47,151.36,151.41,11034
20181201|2018-09-18 08:30,18,151.42,151.42,151.33,151.39,8516
20181201|2018-09-18 09:00,18,151.38,151.4,151.27,151.33,8041
20181201|2018-09-18 09:30,18,151.33,151.36,151.24,151.27,6396
20181201|2018-09-18 10:00,18,151.27,151.33,151.26,151.29,5556
20181201|2018-09-18 10:30,18,151.29,151.31,151.29,151.31,2243
20181201|2018-09-18 11:00,18,151.3,151.3,151.27,151.29,646
20181201|2018-09-18 11:30,18,151.29,151.31,151.28,151.28,1420
20181201|2018-09-18 12:00,18,151.27,151.27,151.27,151.27,7
20181201|2018-09-19 01:00,19,151.18,151.25,151.18,151.2,2319
20181201|2018-09-19 01:30,19,151.21,151.28,151.21,151.26,2753
20181201|2018-09-19 02:00,19,151.26,151.3,151.23,151.23,5477
20181201|2018-09-19 02:30,19,151.23,151.25,151.17,151.23,8134
20181201|2018-09-19 03:00,19,151.23,151.27,151.13,151.14,5838
20181201|2018-09-19 03:30,19,151.14,151.16,151.05,151.13,12331
20181201|2018-09-19 04:00,19,151.12,151.19,151.11,151.18,6674
20181201|2018-09-19 04:30,19,151.17,151.27,151.16,151.26,6812
20181201|2018-09-19 05:00,19,151.27,151.29,151.23,151.28,5409
20181201|2018-09-19 05:30,19,151.27,151.27,151.21,151.22,3102
20181201|2018-09-19 06:00,19,151.22,151.29,151.2,151.25,4128
20181201|2018-09-19 06:30,19,151.25,151.32,151.22,151.31,4213
20181201|2018-09-19 07:00,19,151.32,151.34,151.26,151.28,6044
20181201|2018-09-19 07:30,19,151.28,151.28,151.21,151.22,5015
20181201|2018-09-19 08:00,19,151.23,151.27,151.21,151.22,3075
20181201|2018-09-19 08:30,19,151.23,151.24,151.13,151.16,6403
20181201|2018-09-19 09:00,19,151.16,151.16,151.08,151.13,8252
20181201|2018-09-19 09:30,19,151.12,151.12,151.05,151.05,12993
20181201|2018-09-19 10:00,19,151.05,151.15,151.05,151.13,6957
20181201|2018-09-19 10:30,19,151.14,151.16,151.1,151.14,1675
20181201|2018-09-19 11:00,19,151.14,151.17,151.12,151.15,882
20181201|2018-09-19 11:30,19,151.16,151.19,151.15,151.17,1009
20181201|2018-09-20 01:00,20,151.19,151.26,151.19,151.23,2640
20181201|2018-09-20 01:30,20,151.22,151.27,151.18,151.21,2928
20181201|2018-09-20 02:00,20,151.2,151.21,151.14,151.19,4780
20181201|2018-09-20 02:30,20,151.19,151.23,151.11,151.2,5169
20181201|2018-09-20 03:00,20,151.19,151.22,151.14,151.19,5551
20181201|2018-09-20 03:30,20,151.19,151.22,151.15,151.22,12273
20181201|2018-09-20 04:00,20,151.22,151.26,151.19,151.22,7448
20181201|2018-09-20 04:30,20,151.22,151.24,151.16,151.22,15415
20181201|2018-09-20 05:00,20,151.22,151.26,151.2,151.22,6844
20181201|2018-09-20 05:30,20,151.23,151.24,151.16,151.19,4580
20181201|2018-09-20 06:00,20,151.18,151.21,151.14,151.18,3427
20181201|2018-09-20 06:30,20,151.18,151.18,151.05,151.06,5344
20181201|2018-09-20 07:00,20,151.05,151.06,150.97,151.04,12249
20181201|2018-09-20 07:30,20,151.04,151.04,150.93,150.98,8701
20181201|2018-09-20 08:00,20,150.98,151.08,150.98,151.02,9319
20181201|2018-09-20 08:30,20,151.03,151.18,150.99,151.13,14373
20181201|2018-09-20 09:00,20,151.12,151.22,151.1,151.21,9908
20181201|2018-09-20 09:30,20,151.21,151.24,151.18,151.23,7305
20181201|2018-09-20 10:00,20,151.23,151.23,151.16,151.21,4408
20181201|2018-09-20 10:30,20,151.21,151.29,151.2,151.29,3302
20181201|2018-09-20 11:00,20,151.28,151.29,151.26,151.28,994
20181201|2018-09-20 11:30,20,151.27,151.32,151.27,151.32,665
20181201|2018-09-21 01:00,21,151.21,151.23,151.14,151.22,2018
20181201|2018-09-21 01:30,21,151.22,151.25,151.2,151.2,1901
20181201|2018-09-21 02:00,21,151.21,151.26,151.16,151.23,5134
20181201|2018-09-21 02:30,21,151.24,151.45,151.23,151.43,12635
20181201|2018-09-21 03:00,21,151.43,151.44,151.37,151.38,7130
20181201|2018-09-21 03:30,21,151.39,151.41,151.33,151.36,4030
20181201|2018-09-21 04:00,21,151.36,151.39,151.32,151.37,3902
20181201|2018-09-21 04:30,21,151.36,151.4,151.35,151.36,2668
20181201|2018-09-21 05:00,21,151.36,151.37,151.32,151.36,3002
20181201|2018-09-21 05:30,21,151.37,151.37,151.34,151.37,1293
20181201|2018-09-21 06:00,21,151.37,151.39,151.36,151.39,1957
20181201|2018-09-21 06:30,21,151.39,151.4,151.35,151.38,2128
20181201|2018-09-21 07:00,21,151.38,151.44,151.38,151.41,5007
20181201|2018-09-21 07:30,21,151.4,151.43,151.35,151.41,3880
20181201|2018-09-21 08:00,21,151.4,151.45,151.35,151.37,7212
20181201|2018-09-21 08:30,21,151.38,151.44,151.36,151.43,5491
20181201|2018-09-21 09:00,21,151.43,151.47,151.42,151.45,5396
20181201|2018-09-21 09:30,21,151.44,151.46,151.42,151.45,5647
20181201|2018-09-21 10:00,21,151.44,151.45,151.39,151.4,2994
20181201|2018-09-21 10:30,21,151.4,151.43,151.4,151.41,1908
20181201|2018-09-21 11:00,21,151.41,151.42,151.39,151.41,1016
20181201|2018-09-21 11:30,21,151.4,151.42,151.39,151.4,298
20181201|2018-09-24 01:00,24,151.45,151.46,151.38,151.44,2370
20181201|2018-09-24 01:30,24,151.43,151.47,151.41,151.45,1723
20181201|2018-09-24 02:00,24,151.45,151.45,151.28,151.29,6099
20181201|2018-09-24 02:30,24,151.29,151.32,151.24,151.29,3915
20181201|2018-09-24 03:00,24,151.3,151.3,151.2,151.2,4580
20181201|2018-09-24 03:30,24,151.2,151.26,151.19,151.23,3894
20181201|2018-09-24 04:00,24,151.24,151.27,151.18,151.21,3659
20181201|2018-09-24 04:30,24,151.2,151.21,151.16,151.19,3075
20181201|2018-09-24 05:00,24,151.19,151.23,151.16,151.19,4069
20181201|2018-09-24 05:30,24,151.19,151.21,151.17,151.2,3531
20181201|2018-09-24 06:00,24,151.21,151.24,151.17,151.21,3220
20181201|2018-09-24 06:30,24,151.21,151.23,151.18,151.22,2315
20181201|2018-09-24 07:00,24,151.21,151.24,151.17,151.22,2859
20181201|2018-09-24 07:30,24,151.22,151.27,151.21,151.22,4512
20181201|2018-09-24 08:00,24,151.23,151.23,150.67,150.79,28956
20181201|2018-09-24 08:30,24,150.79,150.87,150.78,150.81,11281
20181201|2018-09-24 09:00,24,150.81,150.86,150.75,150.85,5770
20181201|2018-09-24 09:30,24,150.85,150.91,150.79,150.8,8329
20181201|2018-09-24 10:00,24,150.79,150.81,150.73,150.76,11086
20181201|2018-09-24 10:30,24,150.77,150.79,150.73,150.78,3598
20181201|2018-09-24 11:00,24,150.77,150.81,150.76,150.78,789
20181201|2018-09-24 11:30,24,150.78,150.79,150.74,150.78,581
20181201|2018-09-24 12:00,24,150.78,150.78,150.78,150.78,3
20181201|2018-09-25 01:00,25,150.69,150.7,150.59,150.69,3494
20181201|2018-09-25 01:30,25,150.69,150.7,150.5,150.58,6479
20181201|2018-09-25 02:00,25,150.58,150.68,150.57,150.61,10436
20181201|2018-09-25 02:30,25,150.61,150.61,150.46,150.5,12284
20181201|2018-09-25 03:00,25,150.51,150.73,150.48,150.65,15273
20181201|2018-09-25 03:30,25,150.64,150.72,150.64,150.71,8148
20181201|2018-09-25 04:00,25,150.71,150.75,150.68,150.71,5519
20181201|2018-09-25 04:30,25,150.71,150.72,150.59,150.61,6591
20181201|2018-09-25 05:00,25,150.62,150.65,150.56,150.57,8225
20181201|2018-09-25 05:30,25,150.57,150.59,150.51,150.53,6705
20181201|2018-09-25 06:00,25,150.54,150.59,150.52,150.54,4651
20181201|2018-09-25 06:30,25,150.53,150.56,150.52,150.56,3796
20181201|2018-09-25 07:00,25,150.57,150.65,150.57,150.59,7936
20181201|2018-09-25 07:30,25,150.6,150.67,150.57,150.63,5823
20181201|2018-09-25 08:00,25,150.63,150.64,150.54,150.55,8366
20181201|2018-09-25 08:30,25,150.55,150.57,150.52,150.55,4682
20181201|2018-09-25 09:00,25,150.54,150.55,150.47,150.51,6650
20181201|2018-09-25 09:30,25,150.49,150.5,150.35,150.36,8833
20181201|2018-09-25 10:00,25,150.35,150.45,150.35,150.43,7332
20181201|2018-09-25 10:30,25,150.43,150.48,150.43,150.47,2453
20181201|2018-09-25 11:00,25,150.46,150.5,150.41,150.43,1432
20181201|2018-09-25 11:30,25,150.43,150.46,150.43,150.44,474
20181201|2018-09-26 01:00,26,150.48,150.56,150.47,150.52,3064
20181201|2018-09-26 01:30,26,150.51,150.57,150.47,150.49,3826
20181201|2018-09-26 02:00,26,150.49,150.55,150.46,150.53,5880
20181201|2018-09-26 02:30,26,150.53,150.59,150.5,150.58,6020
20181201|2018-09-26 03:00,26,150.59,150.63,150.55,150.58,5563
20181201|2018-09-26 03:30,26,150.58,150.61,150.54,150.61,5240
20181201|2018-09-26 04:00,26,150.6,150.63,150.55,150.62,9755
20181201|2018-09-26 04:30,26,150.62,150.63,150.49,150.51,9310
20181201|2018-09-26 05:00,26,150.51,150.55,150.51,150.54,4854
20181201|2018-09-26 05:30,26,150.53,150.54,150.49,150.53,2981
20181201|2018-09-26 06:00,26,150.54,150.58,150.54,150.56,3603
20181201|2018-09-26 06:30,26,150.56,150.58,150.54,150.56,4552
20181201|2018-09-26 07:00,26,150.56,150.56,150.52,150.53,5478
20181201|2018-09-26 07:30,26,150.53,150.54,150.5,150.54,3668
20181201|2018-09-26 08:00,26,150.53,150.6,150.53,150.56,4531
20181201|2018-09-26 08:30,26,150.56,150.61,150.56,150.57,4209
20181201|2018-09-26 09:00,26,150.58,150.61,150.57,150.58,3291
20181201|2018-09-26 09:30,26,150.58,150.59,150.54,150.55,3803
20181201|2018-09-26 10:00,26,150.54,150.59,150.53,150.56,6012
20181201|2018-09-26 10:30,26,150.56,150.61,150.54,150.61,2968
20181201|2018-09-26 11:00,26,150.61,150.63,150.6,150.63,1979
20181201|2018-09-26 11:30,26,150.63,150.72,150.63,150.72,1800
20181201|2018-09-26 12:00,26,150.72,150.72,150.72,150.72,8
20181201|2018-09-27 01:00,27,150.95,151.07,150.91,151.02,6902
20181201|2018-09-27 01:30,27,151.02,151.07,150.98,150.99,5979
20181201|2018-09-27 02:00,27,150.99,151.04,150.89,150.98,15019
20181201|2018-09-27 02:30,27,150.98,151.09,150.96,151.05,10290
20181201|2018-09-27 03:00,27,151.06,151.06,150.87,150.9,6621
20181201|2018-09-27 03:30,27,150.91,150.91,150.73,150.75,8973
20181201|2018-09-27 04:00,27,150.76,150.8,150.72,150.77,5551
20181201|2018-09-27 04:30,27,150.76,150.85,150.74,150.84,6924
20181201|2018-09-27 05:00,27,150.83,150.85,150.72,150.73,8100
20181201|2018-09-27 05:30,27,150.73,150.78,150.71,150.74,5593
20181201|2018-09-27 06:00,27,150.74,150.79,150.72,150.78,6224
20181201|2018-09-27 06:30,27,150.78,150.82,150.76,150.77,3524
20181201|2018-09-27 07:00,27,150.77,150.78,150.66,150.7,5030
20181201|2018-09-27 07:30,27,150.7,150.79,150.7,150.71,6269
20181201|2018-09-27 08:00,27,150.71,150.71,150.64,150.67,4360
20181201|2018-09-27 08:30,27,150.68,150.77,150.67,150.75,4344
20181201|2018-09-27 09:00,27,150.75,150.78,150.7,150.72,7335
20181201|2018-09-27 09:30,27,150.71,150.71,150.57,150.6,9085
20181201|2018-09-27 10:00,27,150.59,150.6,150.55,150.59,7892
20181201|2018-09-27 10:30,27,150.59,150.6,150.56,150.6,3403
20181201|2018-09-27 11:00,27,150.59,150.62,150.59,150.61,965
20181201|2018-09-27 11:30,27,150.61,150.63,150.58,150.58,897
20181201|2018-09-27 12:00,27,150.57,150.57,150.57,150.57,4
20181201|2018-09-28 01:00,28,150.85,150.91,150.69,150.9,8277
20181201|2018-09-28 01:30,28,150.9,151,150.89,150.92,9153
20181201|2018-09-28 02:00,28,150.92,150.96,150.82,150.87,10711
20181201|2018-09-28 02:30,28,150.86,150.91,150.76,150.85,10623
20181201|2018-09-28 03:00,28,150.85,150.87,150.76,150.79,6029
20181201|2018-09-28 03:30,28,150.79,150.89,150.74,150.86,6097
20181201|2018-09-28 04:00,28,150.87,151.13,150.87,151.11,13831
20181201|2018-09-28 04:30,28,151.11,151.17,151.06,151.14,13896
20181201|2018-09-28 05:00,28,151.14,151.34,151.13,151.27,16438
20181201|2018-09-28 05:30,28,151.27,151.31,151.21,151.24,11471
20181201|2018-09-28 06:00,28,151.25,151.27,151.18,151.19,5226
20181201|2018-09-28 06:30,28,151.2,151.31,151.18,151.26,6610
20181201|2018-09-28 07:00,28,151.26,151.26,151.2,151.21,5571
20181201|2018-09-28 07:30,28,151.22,151.26,151.18,151.26,6492
20181201|2018-09-28 08:00,28,151.26,151.26,151.12,151.15,10015
20181201|2018-09-28 08:30,28,151.15,151.18,151.04,151.05,11027
20181201|2018-09-28 09:00,28,151.05,151.1,151.02,151.02,10783
20181201|2018-09-28 09:30,28,151.03,151.07,151.02,151.02,11440
20181201|2018-09-28 10:00,28,151.01,151.09,151,151.07,18759
20181201|2018-09-28 10:30,28,151.07,151.13,151.07,151.1,3226
20181201|2018-09-28 11:00,28,151.11,151.11,151.06,151.08,1320
20181201|2018-09-28 11:30,28,151.07,151.08,151.04,151.04,1757
20181201|2018-10-01 01:00,1,150.84,150.99,150.84,150.9,4433
20181201|2018-10-01 01:30,1,150.91,150.99,150.88,150.97,3674
20181201|2018-10-01 02:00,1,150.97,151,150.91,150.92,7744
20181201|2018-10-01 02:30,1,150.91,150.93,150.74,150.79,9736
20181201|2018-10-01 03:00,1,150.78,150.84,150.76,150.8,7228
20181201|2018-10-01 03:30,1,150.79,150.81,150.67,150.67,5507
20181201|2018-10-01 04:00,1,150.67,150.76,150.64,150.75,8042
20181201|2018-10-01 04:30,1,150.75,150.75,150.67,150.71,7496
20181201|2018-10-01 05:00,1,150.71,150.72,150.65,150.71,5378
20181201|2018-10-01 05:30,1,150.71,150.78,150.71,150.74,6004
20181201|2018-10-01 06:00,1,150.74,150.78,150.73,150.77,5843
20181201|2018-10-01 06:30,1,150.78,150.82,150.76,150.78,4518
20181201|2018-10-01 07:00,1,150.77,150.82,150.72,150.8,4872
20181201|2018-10-01 07:30,1,150.8,150.83,150.68,150.81,7933
20181201|2018-10-01 08:00,1,150.81,150.83,150.77,150.8,5726
20181201|2018-10-01 08:30,1,150.79,150.85,150.77,150.83,6925
20181201|2018-10-01 09:00,1,150.83,150.84,150.74,150.77,8318
20181201|2018-10-01 09:30,1,150.77,150.97,150.77,150.93,12878
20181201|2018-10-01 10:00,1,150.94,150.96,150.86,150.87,14501
20181201|2018-10-01 10:30,1,150.86,150.9,150.84,150.84,7519
20181201|2018-10-01 11:00,1,150.84,150.9,150.83,150.85,2925
20181201|2018-10-01 11:30,1,150.85,150.85,150.82,150.84,918
20181201|2018-10-01 12:00,1,150.83,150.83,150.83,150.83,2
20181201|2018-10-02 01:00,2,151.07,151.19,150.93,151.16,5323
20181201|2018-10-02 01:30,2,151.16,151.18,151.07,151.1,5127
20181201|2018-10-02 02:00,2,151.1,151.46,151.09,151.36,16335
20181201|2018-10-02 02:30,2,151.37,151.38,151.24,151.27,14212
20181201|2018-10-02 03:00,2,151.27,151.34,151.22,151.32,7654
20181201|2018-10-02 03:30,2,151.32,151.45,151.3,151.37,6997
20181201|2018-10-02 04:00,2,151.38,151.47,151.38,151.43,7549
20181201|2018-10-02 04:30,2,151.42,151.47,151.35,151.35,6484
20181201|2018-10-02 05:00,2,151.35,151.39,151.26,151.34,7082
20181201|2018-10-02 05:30,2,151.34,151.35,151.28,151.29,3473
20181201|2018-10-02 06:00,2,151.29,151.37,151.27,151.32,6929
20181201|2018-10-02 06:30,2,151.31,151.32,151.27,151.32,4123
20181201|2018-10-02 07:00,2,151.32,151.33,151.26,151.29,5574
20181201|2018-10-02 07:30,2,151.29,151.36,151.26,151.28,12749
20181201|2018-10-02 08:00,2,151.28,151.3,151.19,151.26,9336
20181201|2018-10-02 08:30,2,151.26,151.37,151.26,151.36,6618
20181201|2018-10-02 09:00,2,151.36,151.37,151.28,151.32,9167
20181201|2018-10-02 09:30,2,151.32,151.43,151.31,151.41,7032
20181201|2018-10-02 10:00,2,151.41,151.42,151.3,151.41,7385
20181201|2018-10-02 10:30,2,151.4,151.45,151.37,151.38,4809
20181201|2018-10-02 11:00,2,151.38,151.4,151.38,151.39,1391
20181201|2018-10-02 11:30,2,151.39,151.41,151.37,151.37,1172
20181201|2018-10-02 12:00,2,151.37,151.37,151.37,151.37,1
20181201|2018-10-03 01:00,3,151.2,151.26,151.1,151.22,7643
20181201|2018-10-03 01:30,3,151.23,151.23,151.14,151.2,5827
20181201|2018-10-03 02:00,3,151.19,151.28,151.18,151.26,7099
20181201|2018-10-03 02:30,3,151.26,151.29,151.2,151.22,5932
20181201|2018-10-03 03:00,3,151.21,151.27,151.2,151.24,6044
20181201|2018-10-03 03:30,3,151.23,151.25,151.15,151.24,7462
20181201|2018-10-03 04:00,3,151.24,151.39,151.24,151.33,9871
20181201|2018-10-03 04:30,3,151.34,151.36,151.3,151.3,5666
20181201|2018-10-03 05:00,3,151.3,151.39,151.29,151.31,9883
20181201|2018-10-03 05:30,3,151.31,151.33,151.25,151.33,4225
20181201|2018-10-03 06:00,3,151.33,151.34,151.29,151.34,2531
20181201|2018-10-03 06:30,3,151.34,151.37,151.31,151.32,4376
20181201|2018-10-03 07:00,3,151.31,151.33,151.21,151.24,7120
20181201|2018-10-03 07:30,3,151.24,151.25,151.18,151.19,7199
20181201|2018-10-03 08:00,3,151.18,151.27,151.18,151.23,4524
20181201|2018-10-03 08:30,3,151.24,151.25,151.17,151.18,6122
20181201|2018-10-03 09:00,3,151.18,151.18,150.98,150.99,10877
20181201|2018-10-03 09:30,3,151,151.04,150.92,150.97,13217
20181201|2018-10-03 10:00,3,150.98,151.01,150.94,150.94,7481
20181201|2018-10-03 10:30,3,150.95,150.96,150.88,150.96,3268
20181201|2018-10-03 11:00,3,150.96,150.96,150.93,150.93,1359
20181201|2018-10-03 11:30,3,150.94,150.94,150.84,150.87,1623
20181201|2018-10-04 01:00,4,150.3,150.38,150.08,150.21,12799
20181201|2018-10-04 01:30,4,150.22,150.41,150.22,150.4,12471
20181201|2018-10-04 02:00,4,150.4,150.49,150.38,150.48,16025
20181201|2018-10-04 02:30,4,150.48,150.53,150.4,150.41,13362
20181201|2018-10-04 03:00,4,150.4,150.4,150.21,150.26,15201
20181201|2018-10-04 03:30,4,150.26,150.42,150.23,150.31,41213
20181201|2018-10-04 04:00,4,150.31,150.35,150.14,150.34,16592
20181201|2018-10-04 04:30,4,150.34,150.37,150.21,150.31,11606
20181201|2018-10-04 05:00,4,150.31,150.33,150.25,150.29,6693
20181201|2018-10-04 05:30,4,150.3,150.31,150.25,150.28,5605
20181201|2018-10-04 06:00,4,150.28,150.31,150.25,150.26,4269
20181201|2018-10-04 06:30,4,150.27,150.34,150.18,150.19,5432
20181201|2018-10-04 07:00,4,150.19,150.38,150.18,150.37,6203
20181201|2018-10-04 07:30,4,150.37,150.44,150.35,150.4,7636
20181201|2018-10-04 08:00,4,150.4,150.64,150.35,150.42,21463
20181201|2018-10-04 08:30,4,150.42,150.47,150.37,150.4,11485
20181201|2018-10-04 09:00,4,150.4,150.51,150.38,150.5,7486
20181201|2018-10-04 09:30,4,150.49,150.49,150.34,150.34,6143
20181201|2018-10-04 10:00,4,150.34,150.35,150.25,150.26,6665
20181201|2018-10-04 10:30,4,150.27,150.31,150.21,150.31,3218
20181201|2018-10-04 11:00,4,150.31,150.41,150.31,150.37,1686
20181201|2018-10-04 11:30,4,150.38,150.38,150.32,150.36,461
20181201|2018-10-05 01:00,5,150.29,150.35,150.21,150.34,2904
20181201|2018-10-05 01:30,5,150.34,150.34,150.16,150.17,5506
20181201|2018-10-05 02:00,5,150.17,150.2,150.02,150.07,12393
20181201|2018-10-05 02:30,5,150.07,150.12,149.94,150.01,10582
20181201|2018-10-05 03:00,5,150,150.09,150,150.09,9581
20181201|2018-10-05 03:30,5,150.09,150.15,150.06,150.15,9122
20181201|2018-10-05 04:00,5,150.15,150.15,150.1,150.14,8128
20181201|2018-10-05 04:30,5,150.13,150.21,150.12,150.12,10413
20181201|2018-10-05 05:00,5,150.12,150.13,150.06,150.1,5598
20181201|2018-10-05 05:30,5,150.09,150.12,150.08,150.11,3059
20181201|2018-10-05 06:00,5,150.11,150.16,150.08,150.13,3253
20181201|2018-10-05 06:30,5,150.14,150.16,150.1,150.12,4519
20181201|2018-10-05 07:00,5,150.12,150.13,150.08,150.12,4086
20181201|2018-10-05 07:30,5,150.12,150.21,149.95,150.06,13995
20181201|2018-10-05 08:00,5,150.06,150.16,149.99,150.01,7154
20181201|2018-10-05 08:30,5,150.01,150.1,149.97,150.1,6635
20181201|2018-10-05 09:00,5,150.1,150.21,150.09,150.13,7897
20181201|2018-10-05 09:30,5,150.12,150.13,149.93,150.01,9573
20181201|2018-10-05 10:00,5,150.01,150.07,149.98,150.02,8071
20181201|2018-10-05 10:30,5,150.04,150.04,149.87,149.92,3373
20181201|2018-10-05 11:00,5,149.91,149.91,149.78,149.82,2444
20181201|2018-10-05 11:30,5,149.83,149.89,149.83,149.88,1531
20181201|2018-10-08 01:00,8,149.81,149.9,149.81,149.86,4058
20181201|2018-10-08 01:30,8,149.88,149.99,149.88,149.97,5579
20181201|2018-10-08 02:00,8,149.97,150.02,149.92,149.92,6586
20181201|2018-10-08 02:30,8,149.93,149.99,149.88,149.97,5245
20181201|2018-10-08 03:00,8,149.97,150.08,149.95,150.07,6599
20181201|2018-10-08 03:30,8,150.07,150.26,150.07,150.25,17284
20181201|2018-10-08 04:00,8,150.26,150.26,150.18,150.22,7301
20181201|2018-10-08 04:30,8,150.21,150.25,150.19,150.23,5784
20181201|2018-10-08 05:00,8,150.22,150.26,150.21,150.25,3114
20181201|2018-10-08 05:30,8,150.25,150.26,150.17,150.17,3090
20181201|2018-10-08 06:00,8,150.17,150.26,150.17,150.2,2582
20181201|2018-10-08 06:30,8,150.2,150.27,150.2,150.25,2004
20181201|2018-10-08 07:00,8,150.25,150.26,150.2,150.25,3416
20181201|2018-10-08 07:30,8,150.25,150.25,150.19,150.22,3666
20181201|2018-10-08 08:00,8,150.22,150.25,150.16,150.22,6148
20181201|2018-10-08 08:30,8,150.22,150.25,150.16,150.17,4417
20181201|2018-10-08 09:00,8,150.16,150.18,150.13,150.15,6327
20181201|2018-10-08 09:30,8,150.16,150.26,150.13,150.21,5236
20181201|2018-10-08 10:00,8,150.21,150.21,150.11,150.19,9054
20181201|2018-10-08 10:30,8,150.19,150.3,150.19,150.29,2611
20181201|2018-10-08 11:00,8,150.29,150.3,150.23,150.23,774
20181201|2018-10-08 11:30,8,150.22,150.26,150.22,150.26,828
20181201|2018-10-09 01:00,9,150.09,150.16,150.07,150.16,2692
20181201|2018-10-09 01:30,9,150.16,150.18,150.04,150.05,4115
20181201|2018-10-09 02:00,9,150.05,150.08,150,150.06,5059
20181201|2018-10-09 02:30,9,150.06,150.08,149.96,150.04,7406
20181201|2018-10-09 03:00,9,150.03,150.06,149.94,149.99,8007
20181201|2018-10-09 03:30,9,149.99,150.04,149.83,149.86,10506
20181201|2018-10-09 04:00,9,149.85,149.9,149.8,149.9,9163
20181201|2018-10-09 04:30,9,149.91,149.96,149.85,149.94,9209
20181201|2018-10-09 05:00,9,149.94,150.04,149.94,149.99,8865
20181201|2018-10-09 05:30,9,150,150,149.93,149.96,6034
20181201|2018-10-09 06:00,9,149.96,149.99,149.93,149.95,6069
20181201|2018-10-09 06:30,9,149.95,150.06,149.95,150.06,5489
20181201|2018-10-09 07:00,9,150.05,150.12,150.03,150.09,11745
20181201|2018-10-09 07:30,9,150.09,150.13,150.04,150.13,11820
20181201|2018-10-09 08:00,9,150.13,150.15,150.07,150.09,9759
20181201|2018-10-09 08:30,9,150.08,150.17,150.08,150.13,9533
20181201|2018-10-09 09:00,9,150.13,150.17,150.06,150.07,9600
20181201|2018-10-09 09:30,9,150.06,150.15,150.04,150.15,12329
20181201|2018-10-09 10:00,9,150.16,150.25,150.15,150.19,10556
20181201|2018-10-09 10:30,9,150.19,150.21,150.09,150.1,5357
20181201|2018-10-09 11:00,9,150.11,150.16,150.09,150.16,1667
20181201|2018-10-09 11:30,9,150.17,150.26,150.16,150.26,1376
20181201|2018-10-09 12:00,9,150.26,150.26,150.26,150.26,1
20181201|2018-10-10 01:00,10,150.28,150.28,150.19,150.23,2934
20181201|2018-10-10 01:30,10,150.23,150.26,150.14,150.15,3892
20181201|2018-10-10 02:00,10,150.16,150.21,150.07,150.13,7492
20181201|2018-10-10 02:30,10,150.13,150.15,150.05,150.08,6561
20181201|2018-10-10 03:00,10,150.08,150.09,150.01,150.05,6067
20181201|2018-10-10 03:30,10,150.04,150.06,149.97,150.03,4803
20181201|2018-10-10 04:00,10,150.03,150.05,149.92,149.97,8197
20181201|2018-10-10 04:30,10,149.97,150.01,149.91,150.01,7841
20181201|2018-10-10 05:00,10,150,150.05,149.98,150.05,5083
20181201|2018-10-10 05:30,10,150.05,150.09,150.03,150.04,3340
20181201|2018-10-10 06:00,10,150.04,150.05,149.98,150.01,3721
20181201|2018-10-10 06:30,10,150.01,150.08,150.01,150.06,2060
20181201|2018-10-10 07:00,10,150.05,150.05,149.93,149.95,5843
20181201|2018-10-10 07:30,10,149.95,149.98,149.71,149.75,17784
20181201|2018-10-10 08:00,10,149.74,149.77,149.65,149.76,17269
20181201|2018-10-10 08:30,10,149.76,149.88,149.76,149.87,10454
20181201|2018-10-10 09:00,10,149.87,149.9,149.77,149.79,6343
20181201|2018-10-10 09:30,10,149.78,149.89,149.78,149.88,6708
20181201|2018-10-10 10:00,10,149.89,150.01,149.89,149.97,8564
20181201|2018-10-10 10:30,10,149.98,150,149.95,149.95,3925
20181201|2018-10-10 11:00,10,149.96,149.97,149.94,149.96,999
20181201|2018-10-10 11:30,10,149.97,149.97,149.95,149.97,345
20181201|2018-10-10 12:00,10,149.94,149.94,149.94,149.94,4
20181201|2018-10-11 01:00,11,150.39,150.7,150.28,150.57,12032
20181201|2018-10-11 01:30,11,150.57,150.58,150.39,150.39,5712
20181201|2018-10-11 02:00,11,150.39,150.4,150.24,150.32,12353
20181201|2018-10-11 02:30,11,150.32,150.35,150.19,150.35,12192
20181201|2018-10-11 03:00,11,150.34,150.41,150.31,150.32,11079
20181201|2018-10-11 03:30,11,150.33,150.38,150.29,150.36,6965
20181201|2018-10-11 04:00,11,150.35,150.4,150.34,150.37,5336
20181201|2018-10-11 04:30,11,150.37,150.4,150.33,150.33,6159
20181201|2018-10-11 05:00,11,150.34,150.35,150.25,150.26,6595
20181201|2018-10-11 05:30,11,150.26,150.29,150.24,150.26,4465
20181201|2018-10-11 06:00,11,150.25,150.28,150.13,150.16,4747
20181201|2018-10-11 06:30,11,150.15,150.22,150.15,150.2,5657
20181201|2018-10-11 07:00,11,150.2,150.21,150.08,150.08,6155
20181201|2018-10-11 07:30,11,150.08,150.24,150.08,150.12,12254
20181201|2018-10-11 08:00,11,150.12,150.26,150.11,150.17,7661
20181201|2018-10-11 08:30,11,150.18,150.24,150.13,150.15,7673
20181201|2018-10-11 09:00,11,150.15,150.24,150.13,150.21,6335
20181201|2018-10-11 09:30,11,150.2,150.25,150.14,150.23,8383
20181201|2018-10-11 10:00,11,150.22,150.27,150.19,150.23,12116
20181201|2018-10-11 10:30,11,150.22,150.25,150.17,150.2,5153
20181201|2018-10-11 11:00,11,150.2,150.22,150.17,150.21,1340
20181201|2018-10-11 11:30,11,150.21,150.25,150.18,150.21,789
20181201|2018-10-12 01:00,12,150.08,150.1,150.01,150.03,2634
20181201|2018-10-12 01:30,12,150.04,150.04,149.94,149.95,4054
20181201|2018-10-12 02:00,12,149.95,150.04,149.95,150.02,5731
20181201|2018-10-12 02:30,12,150.03,150.12,150.02,150.11,5441
20181201|2018-10-12 03:00,12,150.11,150.19,150.1,150.14,3764
20181201|2018-10-12 03:30,12,150.15,150.21,150.13,150.17,4689
20181201|2018-10-12 04:00,12,150.18,150.22,150.13,150.16,6526
20181201|2018-10-12 04:30,12,150.16,150.18,150.12,150.17,5607
20181201|2018-10-12 05:00,12,150.17,150.21,150.14,150.17,4066
20181201|2018-10-12 05:30,12,150.17,150.19,150.14,150.18,3148
20181201|2018-10-12 06:00,12,150.19,150.19,150.09,150.11,6300
20181201|2018-10-12 06:30,12,150.11,150.19,150.1,150.18,4111
20181201|2018-10-12 07:00,12,150.18,150.23,150.16,150.2,6204
20181201|2018-10-12 07:30,12,150.2,150.32,150.18,150.3,7023
20181201|2018-10-12 08:00,12,150.31,150.38,150.28,150.33,6452
20181201|2018-10-12 08:30,12,150.33,150.42,150.31,150.35,8179
20181201|2018-10-12 09:00,12,150.36,150.45,150.33,150.41,9350
20181201|2018-10-12 09:30,12,150.41,150.44,150.31,150.33,4962
20181201|2018-10-12 10:00,12,150.32,150.44,150.31,150.42,6256
20181201|2018-10-12 10:30,12,150.42,150.42,150.35,150.39,3304
20181201|2018-10-12 11:00,12,150.39,150.41,150.34,150.41,1995
20181201|2018-10-12 11:30,12,150.4,150.47,150.4,150.4,726
20181201|2018-10-12 12:00,12,150.42,150.42,150.42,150.42,1
20181201|2018-10-15 01:00,15,150.49,150.57,150.44,150.55,1595
20181201|2018-10-15 01:30,15,150.55,150.55,150.48,150.48,1915
20181201|2018-10-15 02:00,15,150.48,150.52,150.39,150.42,3554
20181201|2018-10-15 02:30,15,150.42,150.5,150.41,150.41,3817
20181201|2018-10-15 03:00,15,150.41,150.5,150.39,150.47,3602
20181201|2018-10-15 03:30,15,150.47,150.52,150.45,150.5,3478
20181201|2018-10-15 04:00,15,150.5,150.53,150.45,150.45,3551
20181201|2018-10-15 04:30,15,150.46,150.46,150.42,150.45,5386
20181201|2018-10-15 05:00,15,150.46,150.47,150.42,150.46,3262
20181201|2018-10-15 05:30,15,150.46,150.51,150.45,150.45,2794
20181201|2018-10-15 06:00,15,150.45,150.45,150.4,150.42,1623
20181201|2018-10-15 06:30,15,150.42,150.44,150.37,150.43,2649
20181201|2018-10-15 07:00,15,150.42,150.43,150.37,150.4,2692
20181201|2018-10-15 07:30,15,150.4,150.47,150.4,150.45,4508
20181201|2018-10-15 08:00,15,150.45,150.46,150.36,150.42,5151
20181201|2018-10-15 08:30,15,150.42,150.42,150.33,150.37,5957
20181201|2018-10-15 09:00,15,150.38,150.43,150.35,150.36,4842
20181201|2018-10-15 09:30,15,150.36,150.39,150.3,150.39,6571
20181201|2018-10-15 10:00,15,150.39,150.43,150.31,150.32,7028
20181201|2018-10-15 10:30,15,150.32,150.37,150.29,150.37,1461
20181201|2018-10-15 11:00,15,150.36,150.38,150.32,150.33,423
20181201|2018-10-15 11:30,15,150.34,150.35,150.32,150.33,271
20181201|2018-10-16 01:00,16,150.34,150.36,150.25,150.26,2650
20181201|2018-10-16 01:30,16,150.26,150.36,150.26,150.36,2613
20181201|2018-10-16 02:00,16,150.35,150.45,150.32,150.33,7718
20181201|2018-10-16 02:30,16,150.33,150.39,150.3,150.38,5211
20181201|2018-10-16 03:00,16,150.39,150.44,150.37,150.39,6090
20181201|2018-10-16 03:30,16,150.39,150.4,150.32,150.38,6498
20181201|2018-10-16 04:00,16,150.37,150.46,150.35,150.44,4204
20181201|2018-10-16 04:30,16,150.45,150.51,150.42,150.51,7699
20181201|2018-10-16 05:00,16,150.5,150.51,150.42,150.45,5155
20181201|2018-10-16 05:30,16,150.44,150.51,150.41,150.5,3757
20181201|2018-10-16 06:00,16,150.5,150.54,150.49,150.51,2629
20181201|2018-10-16 06:30,16,150.52,150.54,150.5,150.52,2089
20181201|2018-10-16 07:00,16,150.52,150.63,150.48,150.62,7866
20181201|2018-10-16 07:30,16,150.62,150.66,150.59,150.64,5825
20181201|2018-10-16 08:00,16,150.64,150.67,150.6,150.61,9151
20181201|2018-10-16 08:30,16,150.6,150.74,150.6,150.7,8829
20181201|2018-10-16 09:00,16,150.69,150.7,150.63,150.66,7978
20181201|2018-10-16 09:30,16,150.65,150.71,150.65,150.67,6616
20181201|2018-10-16 10:00,16,150.67,150.73,150.65,150.72,4904
20181201|2018-10-16 10:30,16,150.72,150.72,150.66,150.68,3787
20181201|2018-10-16 11:00,16,150.68,150.74,150.68,150.72,389
20181201|2018-10-16 11:30,16,150.71,150.73,150.66,150.66,575
20181201|2018-10-17 01:00,17,150.68,150.82,150.67,150.82,4545
20181201|2018-10-17 01:30,17,150.82,151.06,150.82,151.05,8720
20181201|2018-10-17 02:00,17,151.06,151.09,150.97,150.97,10463
20181201|2018-10-17 02:30,17,150.97,150.98,150.87,150.93,8563
20181201|2018-10-17 03:00,17,150.93,150.94,150.84,150.87,7573
20181201|2018-10-17 03:30,17,150.87,150.94,150.87,150.91,6428
20181201|2018-10-17 04:00,17,150.9,150.92,150.86,150.91,4965
20181201|2018-10-17 04:30,17,150.92,150.95,150.87,150.89,7044
20181201|2018-10-17 05:00,17,150.9,150.96,150.89,150.95,2996
20181201|2018-10-17 05:30,17,150.96,150.96,150.87,150.9,3964
20181201|2018-10-17 06:00,17,150.9,151.06,150.9,151.02,5692
20181201|2018-10-17 06:30,17,151.03,151.06,151.02,151.05,4584
20181201|2018-10-17 07:00,17,151.05,151.07,151,151,7415
20181201|2018-10-17 07:30,17,150.99,151.09,150.99,151.05,6759
20181201|2018-10-17 08:00,17,151.06,151.07,150.97,150.98,7885
20181201|2018-10-17 08:30,17,150.98,151.01,150.92,150.94,3741
20181201|2018-10-17 09:00,17,150.95,150.99,150.9,150.9,7653
20181201|2018-10-17 09:30,17,150.9,151.03,150.9,151.01,5101
20181201|2018-10-17 10:00,17,151.01,151.05,150.99,150.99,5408
20181201|2018-10-17 10:30,17,150.99,151.04,150.98,151.02,2793
20181201|2018-10-17 11:00,17,151.03,151.04,151,151.02,1066
20181201|2018-10-17 11:30,17,151.01,151.02,150.92,150.92,728
20181201|2018-10-17 12:00,17,150.94,150.94,150.94,150.94,3
20181201|2018-10-18 01:00,18,150.75,150.91,150.75,150.9,2900
20181201|2018-10-18 01:30,18,150.9,150.92,150.79,150.83,4458
20181201|2018-10-18 02:00,18,150.84,150.95,150.82,150.94,6485
20181201|2018-10-18 02:30,18,150.94,151.02,150.92,150.97,7556
20181201|2018-10-18 03:00,18,150.96,150.96,150.78,150.8,11065
20181201|2018-10-18 03:30,18,150.79,150.86,150.74,150.8,11153
20181201|2018-10-18 04:00,18,150.8,150.83,150.74,150.77,7800
20181201|2018-10-18 04:30,18,150.77,150.82,150.75,150.78,14592
20181201|2018-10-18 05:00,18,150.77,150.82,150.74,150.78,14011
20181201|2018-10-18 05:30,18,150.79,150.84,150.77,150.8,7413
20181201|2018-10-18 06:00,18,150.8,150.88,150.77,150.88,5348
20181201|2018-10-18 06:30,18,150.88,150.94,150.88,150.91,5429
20181201|2018-10-18 07:00,18,150.9,150.91,150.85,150.89,5101
20181201|2018-10-18 07:30,18,150.89,151.02,150.88,150.96,6692
20181201|2018-10-18 08:00,18,150.96,150.97,150.87,150.87,5305
20181201|2018-10-18 08:30,18,150.87,150.94,150.85,150.93,6274
20181201|2018-10-18 09:00,18,150.92,151,150.92,150.94,9595
20181201|2018-10-18 09:30,18,150.94,151.02,150.93,151.01,7049
20181201|2018-10-18 10:00,18,151.01,151.22,150.98,151.2,13967
20181201|2018-10-18 10:30,18,151.2,151.28,151.17,151.28,8331
20181201|2018-10-18 11:00,18,151.29,151.34,151.16,151.18,4534
20181201|2018-10-18 11:30,18,151.17,151.24,151.12,151.12,1766
20181201|2018-10-19 01:00,19,151.19,151.23,151.1,151.14,4822
20181201|2018-10-19 01:30,19,151.13,151.24,151.09,151.1,5969
20181201|2018-10-19 02:00,19,151.1,151.24,151.07,151.22,9445
20181201|2018-10-19 02:30,19,151.21,151.25,151.1,151.1,14131
20181201|2018-10-19 03:00,19,151.11,151.17,150.99,150.99,21112
20181201|2018-10-19 03:30,19,151,151.05,150.87,151.05,19260
20181201|2018-10-19 04:00,19,151.04,151.13,151.01,151.11,8959
20181201|2018-10-19 04:30,19,151.1,151.17,151.07,151.09,11484
20181201|2018-10-19 05:00,19,151.09,151.12,151.05,151.11,8042
20181201|2018-10-19 05:30,19,151.12,151.17,151.09,151.12,7845
20181201|2018-10-19 06:00,19,151.12,151.15,150.99,150.99,5947
20181201|2018-10-19 06:30,19,151,151.05,150.99,151,6115
20181201|2018-10-19 07:00,19,150.99,151.04,150.92,151,9578
20181201|2018-10-19 07:30,19,151,151.08,150.98,151.03,10035
20181201|2018-10-19 08:00,19,151.03,151.06,150.98,151.06,5515
20181201|2018-10-19 08:30,19,151.06,151.07,150.94,150.99,14821
20181201|2018-10-19 09:00,19,150.99,151.05,150.94,151.02,10785
20181201|2018-10-19 09:30,19,151.02,151.05,150.94,150.95,8600
20181201|2018-10-19 10:00,19,150.95,150.95,150.8,150.87,9913
20181201|2018-10-19 10:30,19,150.86,150.88,150.77,150.8,10388
20181201|2018-10-19 11:00,19,150.79,150.95,150.76,150.91,4962
20181201|2018-10-19 11:30,19,150.92,150.96,150.81,150.87,2998
20181201|2018-10-22 01:00,22,151.05,151.07,150.82,150.87,5488
20181201|2018-10-22 01:30,22,150.87,150.91,150.81,150.87,6337
20181201|2018-10-22 02:00,22,150.86,150.91,150.78,150.85,8857
20181201|2018-10-22 02:30,22,150.85,150.91,150.8,150.89,7242
20181201|2018-10-22 03:00,22,150.88,150.94,150.87,150.89,8746
20181201|2018-10-22 03:30,22,150.89,150.92,150.85,150.86,4442
20181201|2018-10-22 04:00,22,150.85,150.86,150.78,150.81,5412
20181201|2018-10-22 04:30,22,150.81,150.85,150.77,150.83,4080
20181201|2018-10-22 05:00,22,150.83,150.91,150.81,150.87,9488
20181201|2018-10-22 05:30,22,150.87,150.88,150.75,150.76,4069
20181201|2018-10-22 06:00,22,150.76,150.88,150.76,150.87,4575
20181201|2018-10-22 06:30,22,150.88,150.96,150.85,150.95,4545
20181201|2018-10-22 07:00,22,150.94,150.99,150.92,150.98,6197
20181201|2018-10-22 07:30,22,150.98,151.03,150.93,151.03,4307
20181201|2018-10-22 08:00,22,151.03,151.1,151.02,151.05,10818
20181201|2018-10-22 08:30,22,151.04,151.1,151.03,151.07,4229
20181201|2018-10-22 09:00,22,151.08,151.08,151.02,151.07,4377
20181201|2018-10-22 09:30,22,151.07,151.08,150.94,150.96,6926
20181201|2018-10-22 10:00,22,150.96,151.04,150.96,150.99,4967
20181201|2018-10-22 10:30,22,150.99,151.05,150.98,151.03,2177
20181201|2018-10-22 11:00,22,151.03,151.06,151.02,151.06,951
20181201|2018-10-22 11:30,22,151.06,151.06,151,151,470
20181201|2018-10-23 01:00,23,151.19,151.26,151.14,151.18,2935
20181201|2018-10-23 01:30,23,151.18,151.27,151.14,151.23,4117
20181201|2018-10-23 02:00,23,151.24,151.28,151.2,151.26,6574
20181201|2018-10-23 02:30,23,151.27,151.32,151.22,151.31,8843
20181201|2018-10-23 03:00,23,151.31,151.32,151.25,151.27,5206
20181201|2018-10-23 03:30,23,151.28,151.29,151.22,151.27,4102
20181201|2018-10-23 04:00,23,151.27,151.36,151.27,151.3,7453
20181201|2018-10-23 04:30,23,151.31,151.34,151.27,151.28,6380
20181201|2018-10-23 05:00,23,151.29,151.3,151.24,151.27,2756
20181201|2018-10-23 05:30,23,151.27,151.29,151.24,151.28,2130
20181201|2018-10-23 06:00,23,151.28,151.33,151.27,151.3,3208
20181201|2018-10-23 06:30,23,151.29,151.35,151.25,151.29,4600
20181201|2018-10-23 07:00,23,151.3,151.42,151.28,151.4,7165
20181201|2018-10-23 07:30,23,151.4,151.44,151.36,151.4,7320
20181201|2018-10-23 08:00,23,151.4,151.51,151.39,151.48,12997
20181201|2018-10-23 08:30,23,151.49,151.56,151.42,151.54,11973
20181201|2018-10-23 09:00,23,151.54,151.57,151.5,151.53,14053
20181201|2018-10-23 09:30,23,151.53,151.56,151.45,151.49,7886
20181201|2018-10-23 10:00,23,151.49,151.51,151.38,151.4,8246
20181201|2018-10-23 10:30,23,151.4,151.46,151.39,151.46,2532
20181201|2018-10-23 11:00,23,151.46,151.47,151.4,151.4,1087
20181201|2018-10-23 11:30,23,151.4,151.43,151.37,151.4,994
20181201|2018-10-24 01:00,24,151.35,151.45,151.34,151.41,2565
20181201|2018-10-24 01:30,24,151.41,151.44,151.38,151.43,3655
20181201|2018-10-24 02:00,24,151.43,151.5,151.4,151.49,5835
20181201|2018-10-24 02:30,24,151.49,151.59,151.47,151.49,9341
20181201|2018-10-24 03:00,24,151.5,151.56,151.48,151.53,11297
20181201|2018-10-24 03:30,24,151.54,151.66,151.53,151.63,7910
20181201|2018-10-24 04:00,24,151.62,151.67,151.59,151.62,5064
20181201|2018-10-24 04:30,24,151.61,151.64,151.57,151.6,4052
20181201|2018-10-24 05:00,24,151.61,151.61,151.54,151.59,3958
20181201|2018-10-24 05:30,24,151.58,151.6,151.53,151.53,2455
20181201|2018-10-24 06:00,24,151.53,151.57,151.49,151.5,3899
20181201|2018-10-24 06:30,24,151.5,151.56,151.49,151.49,5015
20181201|2018-10-24 07:00,24,151.49,151.59,151.48,151.57,4600
20181201|2018-10-24 07:30,24,151.56,151.63,151.55,151.62,5632
20181201|2018-10-24 08:00,24,151.63,151.64,151.59,151.63,3648
20181201|2018-10-24 08:30,24,151.63,151.66,151.56,151.64,5989
20181201|2018-10-24 09:00,24,151.64,151.66,151.57,151.64,5546
20181201|2018-10-24 09:30,24,151.64,151.72,151.62,151.71,6525
20181201|2018-10-24 10:00,24,151.7,151.73,151.66,151.72,7632
20181201|2018-10-24 10:30,24,151.72,151.73,151.63,151.65,3318
20181201|2018-10-24 11:00,24,151.65,151.71,151.65,151.68,1178
20181201|2018-10-24 11:30,24,151.68,151.72,151.68,151.71,548
20181201|2018-10-25 01:00,25,151.86,151.87,151.74,151.77,4840
20181201|2018-10-25 01:30,25,151.77,151.81,151.68,151.69,2571
20181201|2018-10-25 02:00,25,151.69,151.78,151.67,151.74,5495
20181201|2018-10-25 02:30,25,151.74,151.77,151.69,151.7,6416
20181201|2018-10-25 03:00,25,151.7,151.7,151.63,151.68,7550
20181201|2018-10-25 03:30,25,151.68,151.74,151.68,151.69,4567
20181201|2018-10-25 04:00,25,151.69,151.7,151.63,151.64,5646
20181201|2018-10-25 04:30,25,151.63,151.68,151.63,151.68,6203
20181201|2018-10-25 05:00,25,151.67,151.71,151.67,151.71,2429
20181201|2018-10-25 05:30,25,151.71,151.72,151.68,151.69,2249
20181201|2018-10-25 06:00,25,151.69,151.74,151.68,151.68,2674
20181201|2018-10-25 06:30,25,151.69,151.74,151.67,151.73,3683
20181201|2018-10-25 07:00,25,151.72,151.73,151.66,151.68,3427
20181201|2018-10-25 07:30,25,151.68,151.72,151.5,151.5,12152
20181201|2018-10-25 08:00,25,151.51,151.68,151.49,151.67,9392
20181201|2018-10-25 08:30,25,151.67,151.76,151.66,151.68,10555
20181201|2018-10-25 09:00,25,151.68,151.73,151.66,151.7,8345
20181201|2018-10-25 09:30,25,151.69,151.69,151.59,151.68,8002
20181201|2018-10-25 10:00,25,151.68,151.72,151.65,151.67,6439
20181201|2018-10-25 10:30,25,151.66,151.69,151.65,151.65,2104
20181201|2018-10-25 11:00,25,151.66,151.7,151.65,151.69,540
20181201|2018-10-25 11:30,25,151.7,151.7,151.64,151.65,506
20181201|2018-10-25 12:00,25,151.65,151.65,151.65,151.65,1
20181201|2018-10-26 01:00,26,151.82,151.9,151.76,151.77,3789
20181201|2018-10-26 01:30,26,151.77,151.8,151.69,151.71,4735
20181201|2018-10-26 02:00,26,151.72,151.79,151.68,151.77,6259
20181201|2018-10-26 02:30,26,151.77,151.83,151.76,151.83,5556
20181201|2018-10-26 03:00,26,151.82,151.89,151.82,151.89,6931
20181201|2018-10-26 03:30,26,151.89,151.94,151.84,151.85,13913
20181201|2018-10-26 04:00,26,151.84,151.93,151.84,151.91,7464
20181201|2018-10-26 04:30,26,151.92,151.98,151.9,151.95,4241
20181201|2018-10-26 05:00,26,151.95,152.02,151.94,152,4593
20181201|2018-10-26 05:30,26,152,152.07,151.99,152.05,6015
20181201|2018-10-26 06:00,26,152.05,152.07,152.01,152.01,2693
20181201|2018-10-26 06:30,26,152.02,152.07,151.99,152.03,2138
20181201|2018-10-26 07:00,26,152.03,152.05,152,152.04,4424
20181201|2018-10-26 07:30,26,152.04,152.04,151.97,152,7403
20181201|2018-10-26 08:00,26,152.01,152.09,152.01,152.08,4649
20181201|2018-10-26 08:30,26,152.09,152.1,152.06,152.06,5449
20181201|2018-10-26 09:00,26,152.07,152.1,152,152.05,6800
20181201|2018-10-26 09:30,26,152.05,152.18,152.05,152.17,8167
20181201|2018-10-26 10:00,26,152.18,152.21,152.09,152.1,9826
20181201|2018-10-26 10:30,26,152.1,152.11,152.05,152.07,3508
20181201|2018-10-26 11:00,26,152.08,152.08,151.99,152.01,1745
20181201|2018-10-26 11:30,26,152,152.04,151.98,152.04,686
20181201|2018-10-26 12:00,26,152.02,152.02,152.02,152.02,9
20181201|2018-10-29 02:00,29,152.1,152.17,152.07,152.07,2964
20181201|2018-10-29 02:30,29,152.06,152.1,152.03,152.06,4842
20181201|2018-10-29 03:00,29,152.06,152.12,152,152.11,7798
20181201|2018-10-29 03:30,29,152.11,152.17,152.07,152.14,5035
20181201|2018-10-29 04:00,29,152.13,152.19,152.03,152.04,6856
20181201|2018-10-29 04:30,29,152.04,152.04,151.83,151.93,16233
20181201|2018-10-29 05:00,29,151.93,151.94,151.85,151.87,11709
20181201|2018-10-29 05:30,29,151.87,151.92,151.86,151.87,5781
20181201|2018-10-29 06:00,29,151.88,151.92,151.83,151.87,6192
20181201|2018-10-29 06:30,29,151.87,151.9,151.87,151.9,4168
20181201|2018-10-29 07:00,29,151.9,151.92,151.86,151.91,2606
20181201|2018-10-29 07:30,29,151.9,151.91,151.84,151.87,4520
20181201|2018-10-29 08:00,29,151.87,151.96,151.86,151.92,7068
20181201|2018-10-29 08:30,29,151.92,151.95,151.89,151.9,5492
20181201|2018-10-29 09:00,29,151.9,151.91,151.86,151.91,6137
20181201|2018-10-29 09:30,29,151.91,151.94,151.88,151.89,5099
20181201|2018-10-29 10:00,29,151.89,151.99,151.88,151.99,4355
20181201|2018-10-29 10:30,29,151.99,152.02,151.94,152.02,4905
20181201|2018-10-29 11:00,29,152.02,152.06,152,152.05,6224
20181201|2018-10-29 11:30,29,152.05,152.06,152,152.04,3324
20181201|2018-10-29 12:00,29,152.03,152.03,151.98,152,799
20181201|2018-10-29 12:30,29,152,152.01,151.96,151.97,506
20181201|2018-10-29 13:00,29,151.96,151.96,151.96,151.96,2
20181201|2018-10-30 02:00,30,151.99,151.99,151.9,151.92,2003
20181201|2018-10-30 02:30,30,151.92,151.98,151.89,151.94,3859
20181201|2018-10-30 03:00,30,151.95,151.95,151.73,151.78,12395
20181201|2018-10-30 03:30,30,151.79,151.8,151.7,151.72,8706
20181201|2018-10-30 04:00,30,151.73,151.88,151.73,151.85,11905
20181201|2018-10-30 04:30,30,151.86,151.86,151.77,151.77,5961
20181201|2018-10-30 05:00,30,151.78,151.86,151.77,151.83,4563
20181201|2018-10-30 05:30,30,151.83,151.9,151.83,151.89,4545
20181201|2018-10-30 06:00,30,151.89,151.96,151.87,151.91,6566
20181201|2018-10-30 06:30,30,151.9,151.92,151.88,151.88,2960
20181201|2018-10-30 07:00,30,151.88,151.91,151.84,151.91,4822
20181201|2018-10-30 07:30,30,151.91,151.91,151.84,151.88,2587
20181201|2018-10-30 08:00,30,151.87,151.95,151.87,151.92,4645
20181201|2018-10-30 08:30,30,151.93,151.96,151.88,151.89,4460
20181201|2018-10-30 09:00,30,151.88,152,151.88,151.99,5603
20181201|2018-10-30 09:30,30,151.99,152.02,151.95,152.02,6581
20181201|2018-10-30 10:00,30,152.02,152.05,151.99,152,5879
20181201|2018-10-30 10:30,30,152,152.03,151.98,152.03,4501
20181201|2018-10-30 11:00,30,152.03,152.04,151.97,152.01,4565
20181201|2018-10-30 11:30,30,152,152.05,152,152.04,1193
20181201|2018-10-30 12:00,30,152.05,152.08,152.04,152.06,601
20181201|2018-10-30 12:30,30,152.06,152.07,152,152.01,182
20181201|2018-10-31 02:00,31,151.84,151.87,151.8,151.8,2824
20181201|2018-10-31 02:30,31,151.81,151.84,151.77,151.83,3648
20181201|2018-10-31 03:00,31,151.83,151.87,151.77,151.77,5777
20181201|2018-10-31 03:30,31,151.77,151.82,151.75,151.81,6479
20181201|2018-10-31 04:00,31,151.81,151.86,151.8,151.85,6546
20181201|2018-10-31 04:30,31,151.84,151.91,151.83,151.9,6554
20181201|2018-10-31 05:00,31,151.9,151.98,151.89,151.96,4441
20181201|2018-10-31 05:30,31,151.96,152.01,151.94,152,4652
20181201|2018-10-31 06:00,31,151.99,152.01,151.95,151.98,3279
20181201|2018-10-31 06:30,31,151.97,151.97,151.92,151.93,2192
20181201|2018-10-31 07:00,31,151.92,151.92,151.84,151.86,3559
20181201|2018-10-31 07:30,31,151.86,151.87,151.81,151.86,4664
20181201|2018-10-31 08:00,31,151.87,151.95,151.87,151.91,7231
20181201|2018-10-31 08:30,31,151.91,151.96,151.86,151.87,3999
20181201|2018-10-31 09:00,31,151.88,151.92,151.85,151.9,6377
20181201|2018-10-31 09:30,31,151.9,151.95,151.9,151.93,4856
20181201|2018-10-31 10:00,31,151.93,151.94,151.8,151.82,5820
20181201|2018-10-31 10:30,31,151.81,151.93,151.78,151.91,10022
20181201|2018-10-31 11:00,31,151.91,151.98,151.9,151.95,21028
20181201|2018-10-31 11:30,31,151.94,151.96,151.93,151.95,2454
20181201|2018-10-31 12:00,31,151.95,151.97,151.93,151.94,837
20181201|2018-10-31 12:30,31,151.94,151.96,151.93,151.95,725
20181201|2018-11-01 02:00,1,151.9,151.94,151.86,151.86,2652
20181201|2018-11-01 02:30,1,151.85,151.9,151.84,151.89,2866
20181201|2018-11-01 03:00,1,151.89,151.91,151.79,151.85,7585
20181201|2018-11-01 03:30,1,151.84,151.91,151.73,151.75,8217
20181201|2018-11-01 04:00,1,151.75,151.76,151.65,151.7,7019
20181201|2018-11-01 04:30,1,151.7,151.72,151.64,151.66,5896
20181201|2018-11-01 05:00,1,151.65,151.76,151.65,151.74,7746
20181201|2018-11-01 05:30,1,151.73,151.81,151.69,151.8,6296
20181201|2018-11-01 06:00,1,151.8,151.85,151.78,151.82,7804
20181201|2018-11-01 06:30,1,151.82,151.86,151.79,151.8,5632
20181201|2018-11-01 07:00,1,151.8,151.87,151.77,151.84,6377
20181201|2018-11-01 07:30,1,151.84,151.88,151.76,151.77,5431
20181201|2018-11-01 08:00,1,151.76,151.82,151.74,151.81,2889
20181201|2018-11-01 08:30,1,151.82,151.89,151.78,151.84,4003
20181201|2018-11-01 09:00,1,151.85,151.89,151.78,151.81,7022
20181201|2018-11-01 09:30,1,151.81,151.85,151.77,151.85,4641
20181201|2018-11-01 10:00,1,151.84,151.88,151.8,151.8,3845
20181201|2018-11-01 10:30,1,151.8,151.9,151.8,151.89,3939
20181201|2018-11-01 11:00,1,151.88,151.9,151.82,151.89,4044
20181201|2018-11-01 11:30,1,151.9,151.9,151.86,151.86,1686
20181201|2018-11-01 12:00,1,151.86,151.92,151.86,151.9,251
20181201|2018-11-01 12:30,1,151.89,151.9,151.85,151.87,454
20181201|2018-11-02 02:00,2,151.58,151.66,151.51,151.62,2652
20181201|2018-11-02 02:30,2,151.63,151.65,151.55,151.57,3637
20181201|2018-11-02 03:00,2,151.56,151.6,151.5,151.53,5768
20181201|2018-11-02 03:30,2,151.52,151.55,151.47,151.55,7300
20181201|2018-11-02 04:00,2,151.55,151.62,151.53,151.61,7238
20181201|2018-11-02 04:30,2,151.61,151.64,151.57,151.64,4381
20181201|2018-11-02 05:00,2,151.63,151.64,151.52,151.53,3849
20181201|2018-11-02 05:30,2,151.53,151.57,151.53,151.57,3024
20181201|2018-11-02 06:00,2,151.57,151.58,151.53,151.57,2611
20181201|2018-11-02 06:30,2,151.57,151.59,151.55,151.57,2461
20181201|2018-11-02 07:00,2,151.57,151.67,151.56,151.65,5074
20181201|2018-11-02 07:30,2,151.66,151.67,151.54,151.61,6989
20181201|2018-11-02 08:00,2,151.61,151.63,151.55,151.57,4149
20181201|2018-11-02 08:30,2,151.57,151.6,151.51,151.54,3831
20181201|2018-11-02 09:00,2,151.54,151.58,151.49,151.5,5121
20181201|2018-11-02 09:30,2,151.5,151.61,151.5,151.5,6265
20181201|2018-11-02 10:00,2,151.5,151.53,151.47,151.48,3760
20181201|2018-11-02 10:30,2,151.48,151.51,151.42,151.48,9634
20181201|2018-11-02 11:00,2,151.48,151.53,151.44,151.48,6607
20181201|2018-11-02 11:30,2,151.48,151.6,151.47,151.58,3094
20181201|2018-11-02 12:00,2,151.57,151.59,151.51,151.52,765
20181201|2018-11-02 12:30,2,151.52,151.55,151.51,151.55,413
20181201|2018-11-05 01:00,5,151.43,151.62,151.4,151.62,2888
20181201|2018-11-05 01:30,5,151.62,151.69,151.61,151.63,3478
20181201|2018-11-05 02:00,5,151.63,151.67,151.56,151.56,8357
20181201|2018-11-05 02:30,5,151.57,151.59,151.52,151.54,5918
20181201|2018-11-05 03:00,5,151.53,151.54,151.45,151.52,6088
20181201|2018-11-05 03:30,5,151.52,151.54,151.42,151.43,5046
20181201|2018-11-05 04:00,5,151.43,151.43,151.36,151.43,6535
20181201|2018-11-05 04:30,5,151.42,151.44,151.38,151.43,2979
20181201|2018-11-05 05:00,5,151.42,151.47,151.42,151.43,3821
20181201|2018-11-05 05:30,5,151.43,151.47,151.42,151.47,3351
20181201|2018-11-05 06:00,5,151.46,151.48,151.43,151.46,2357
20181201|2018-11-05 06:30,5,151.46,151.54,151.45,151.45,6571
20181201|2018-11-05 07:00,5,151.45,151.47,151.41,151.45,4284
20181201|2018-11-05 07:30,5,151.45,151.48,151.41,151.43,5425
20181201|2018-11-05 08:00,5,151.44,151.51,151.43,151.48,4662
20181201|2018-11-05 08:30,5,151.48,151.52,151.45,151.52,4654
20181201|2018-11-05 09:00,5,151.51,151.53,151.46,151.48,4227
20181201|2018-11-05 09:30,5,151.47,151.52,151.46,151.48,4524
20181201|2018-11-05 10:00,5,151.48,151.53,151.48,151.53,4885
20181201|2018-11-05 10:30,5,151.53,151.55,151.51,151.52,1627
20181201|2018-11-05 11:00,5,151.52,151.54,151.52,151.52,645
20181201|2018-11-05 11:30,5,151.52,151.56,151.52,151.55,620
20181201|2018-11-06 01:00,6,151.4,151.46,151.37,151.42,2293
20181201|2018-11-06 01:30,6,151.42,151.46,151.41,151.44,2093
20181201|2018-11-06 02:00,6,151.44,151.46,151.37,151.41,3722
20181201|2018-11-06 02:30,6,151.42,151.49,151.41,151.47,4973
20181201|2018-11-06 03:00,6,151.47,151.52,151.46,151.5,3991
20181201|2018-11-06 03:30,6,151.51,151.55,151.48,151.55,3680
20181201|2018-11-06 04:00,6,151.55,151.66,151.53,151.6,7644
20181201|2018-11-06 04:30,6,151.6,151.62,151.58,151.62,3340
20181201|2018-11-06 05:00,6,151.62,151.62,151.57,151.62,1990
20181201|2018-11-06 05:30,6,151.61,151.63,151.54,151.55,2497
20181201|2018-11-06 06:00,6,151.55,151.55,151.47,151.5,8630
20181201|2018-11-06 06:30,6,151.49,151.49,151.44,151.46,2831
20181201|2018-11-06 07:00,6,151.47,151.47,151.43,151.47,4472
20181201|2018-11-06 07:30,6,151.46,151.5,151.41,151.47,5644
20181201|2018-11-06 08:00,6,151.47,151.48,151.41,151.41,2495
20181201|2018-11-06 08:30,6,151.41,151.44,151.39,151.43,6399
20181201|2018-11-06 09:00,6,151.43,151.47,151.42,151.47,4472
20181201|2018-11-06 09:30,6,151.46,151.47,151.4,151.42,4925
20181201|2018-11-06 10:00,6,151.42,151.44,151.39,151.41,4172
20181201|2018-11-06 10:30,6,151.41,151.43,151.39,151.4,2457
20181201|2018-11-06 11:00,6,151.4,151.43,151.39,151.41,541
20181201|2018-11-06 11:30,6,151.42,151.44,151.4,151.44,671
20181201|2018-11-07 01:00,7,151.51,151.59,151.47,151.59,3517
20181201|2018-11-07 01:30,7,151.6,151.62,151.54,151.58,4979
20181201|2018-11-07 02:00,7,151.58,151.58,151.42,151.46,11356
20181201|2018-11-07 02:30,7,151.45,151.5,151.44,151.47,3932
20181201|2018-11-07 03:00,7,151.47,151.53,151.45,151.51,7126
20181201|2018-11-07 03:30,7,151.5,151.54,151.49,151.51,4135
20181201|2018-11-07 04:00,7,151.51,151.54,151.49,151.5,3727
20181201|2018-11-07 04:30,7,151.49,151.51,151.39,151.41,6289
20181201|2018-11-07 05:00,7,151.4,151.4,151.37,151.38,4858
20181201|2018-11-07 05:30,7,151.37,151.38,151.24,151.26,6547
20181201|2018-11-07 06:00,7,151.26,151.28,151.2,151.21,8951
20181201|2018-11-07 06:30,7,151.22,151.22,151.14,151.2,9646
20181201|2018-11-07 07:00,7,151.2,151.21,151.18,151.19,5507
20181201|2018-11-07 07:30,7,151.2,151.23,151.18,151.23,6220
20181201|2018-11-07 08:00,7,151.24,151.25,151.19,151.24,4641
20181201|2018-11-07 08:30,7,151.23,151.28,151.21,151.27,4539
20181201|2018-11-07 09:00,7,151.26,151.29,151.23,151.26,4788
20181201|2018-11-07 09:30,7,151.26,151.33,151.24,151.31,4759
20181201|2018-11-07 10:00,7,151.3,151.32,151.25,151.28,3753
20181201|2018-11-07 10:30,7,151.28,151.3,151.25,151.26,1944
20181201|2018-11-07 11:00,7,151.25,151.28,151.25,151.26,619
20181201|2018-11-07 11:30,7,151.26,151.26,151.21,151.25,1327
20181201|2018-11-08 01:00,8,151.09,151.13,151.06,151.07,2954
20181201|2018-11-08 01:30,8,151.06,151.11,151.05,151.11,2892
20181201|2018-11-08 02:00,8,151.11,151.17,151.07,151.09,10122
20181201|2018-11-08 02:30,8,151.1,151.1,151,151.04,13616
20181201|2018-11-08 03:00,8,151.04,151.1,151.03,151.08,15197
20181201|2018-11-08 03:30,8,151.09,151.16,151.07,151.13,34760
20181201|2018-11-08 04:00,8,151.12,151.16,151.1,151.12,13955
20181201|2018-11-08 04:30,8,151.12,151.18,151.11,151.15,6693
20181201|2018-11-08 05:00,8,151.15,151.17,151.12,151.13,3507
20181201|2018-11-08 05:30,8,151.13,151.14,151.11,151.12,2857
20181201|2018-11-08 06:00,8,151.11,151.14,151.11,151.12,2442
20181201|2018-11-08 06:30,8,151.12,151.16,151.11,151.16,2632
20181201|2018-11-08 07:00,8,151.15,151.17,151.13,151.14,4435
20181201|2018-11-08 07:30,8,151.14,151.19,151.12,151.16,6362
20181201|2018-11-08 08:00,8,151.16,151.22,151.16,151.2,5176
20181201|2018-11-08 08:30,8,151.21,151.22,151.17,151.18,4335
20181201|2018-11-08 09:00,8,151.18,151.2,151.15,151.18,3713
20181201|2018-11-08 09:30,8,151.18,151.18,151.13,151.15,4823
20181201|2018-11-08 10:00,8,151.14,151.18,151.14,151.17,6335
20181201|2018-11-08 10:30,8,151.16,151.18,151.14,151.15,2635
20181201|2018-11-08 11:00,8,151.15,151.15,151.1,151.14,549
20181201|2018-11-08 11:30,8,151.15,151.18,151.14,151.16,635
20181201|2018-11-09 01:00,9,151.14,151.27,151.14,151.24,2959
20181201|2018-11-09 01:30,9,151.25,151.31,151.24,151.29,4184
20181201|2018-11-09 02:00,9,151.3,151.36,151.3,151.34,7856
20181201|2018-11-09 02:30,9,151.35,151.43,151.34,151.42,7475
20181201|2018-11-09 03:00,9,151.43,151.44,151.36,151.37,4974
20181201|2018-11-09 03:30,9,151.37,151.39,151.33,151.34,6207
20181201|2018-11-09 04:00,9,151.33,151.38,151.33,151.35,2846
20181201|2018-11-09 04:30,9,151.35,151.37,151.3,151.33,4395
20181201|2018-11-09 05:00,9,151.33,151.33,151.27,151.27,4404
20181201|2018-11-09 05:30,9,151.28,151.34,151.27,151.33,4654
20181201|2018-11-09 06:00,9,151.32,151.37,151.31,151.37,2995
20181201|2018-11-09 06:30,9,151.37,151.4,151.34,151.36,4115
20181201|2018-11-09 07:00,9,151.36,151.38,151.34,151.37,3323
20181201|2018-11-09 07:30,9,151.36,151.4,151.3,151.32,6678
20181201|2018-11-09 08:00,9,151.33,151.39,151.32,151.38,4576
20181201|2018-11-09 08:30,9,151.39,151.52,151.39,151.52,10893
20181201|2018-11-09 09:00,9,151.51,151.57,151.49,151.55,7486
20181201|2018-11-09 09:30,9,151.55,151.6,151.51,151.59,6474
20181201|2018-11-09 10:00,9,151.59,151.62,151.53,151.53,6818
20181201|2018-11-09 10:30,9,151.54,151.6,151.51,151.59,4154
20181201|2018-11-09 11:00,9,151.59,151.6,151.55,151.56,1112
20181201|2018-11-09 11:30,9,151.55,151.56,151.51,151.51,451
20181201|2018-11-09 12:00,9,151.58,151.58,151.58,151.58,1
20181201|2018-11-12 01:00,12,151.52,151.57,151.5,151.57,1320
20181201|2018-11-12 01:30,12,151.57,151.61,151.57,151.61,2089
20181201|2018-11-12 02:00,12,151.62,151.78,151.62,151.76,7735
20181201|2018-11-12 02:30,12,151.76,151.8,151.74,151.78,5860
20181201|2018-11-12 03:00,12,151.77,151.82,151.75,151.82,4907
20181201|2018-11-12 03:30,12,151.81,151.87,151.8,151.8,4914
20181201|2018-11-12 04:00,12,151.8,151.83,151.76,151.77,3727
20181201|2018-11-12 04:30,12,151.77,151.8,151.75,151.78,3404
20181201|2018-11-12 05:00,12,151.78,151.82,151.76,151.8,4674
20181201|2018-11-12 05:30,12,151.8,151.87,151.79,151.86,3517
20181201|2018-11-12 06:00,12,151.86,151.86,151.81,151.83,3103
20181201|2018-11-12 06:30,12,151.83,151.84,151.81,151.83,2493
20181201|2018-11-12 07:00,12,151.83,151.86,151.82,151.84,2378
20181201|2018-11-12 07:30,12,151.83,151.88,151.76,151.78,4329
20181201|2018-11-12 08:00,12,151.77,151.83,151.77,151.81,3459
20181201|2018-11-12 08:30,12,151.81,151.83,151.78,151.81,4038
20181201|2018-11-12 09:00,12,151.81,151.81,151.75,151.77,2637
20181201|2018-11-12 09:30,12,151.76,151.79,151.74,151.78,2697
20181201|2018-11-12 10:00,12,151.78,151.79,151.72,151.79,5013
20181201|2018-11-12 10:30,12,151.79,151.79,151.67,151.68,2070
20181201|2018-11-12 11:00,12,151.67,151.7,151.67,151.69,586
20181201|2018-11-12 11:30,12,151.69,151.72,151.68,151.72,536
20181201|2018-11-13 01:00,13,151.73,151.76,151.67,151.74,1656
20181201|2018-11-13 01:30,13,151.74,151.75,151.62,151.63,3337
20181201|2018-11-13 02:00,13,151.63,151.68,151.63,151.65,4369
20181201|2018-11-13 02:30,13,151.65,151.67,151.57,151.66,7079
20181201|2018-11-13 03:00,13,151.65,151.72,151.6,151.69,6811
20181201|2018-11-13 03:30,13,151.68,151.74,151.67,151.74,4432
20181201|2018-11-13 04:00,13,151.73,151.81,151.73,151.8,4185
20181201|2018-11-13 04:30,13,151.79,151.81,151.75,151.75,4215
20181201|2018-11-13 05:00,13,151.75,151.77,151.68,151.68,3597
20181201|2018-11-13 05:30,13,151.68,151.69,151.66,151.66,4221
20181201|2018-11-13 06:00,13,151.66,151.69,151.65,151.68,5958
20181201|2018-11-13 06:30,13,151.68,151.71,151.64,151.67,8445
20181201|2018-11-13 07:00,13,151.67,151.74,151.64,151.74,3565
20181201|2018-11-13 07:30,13,151.74,151.77,151.73,151.76,4113
20181201|2018-11-13 08:00,13,151.76,151.78,151.73,151.77,3160
20181201|2018-11-13 08:30,13,151.77,151.79,151.72,151.75,4924
20181201|2018-11-13 09:00,13,151.75,151.86,151.75,151.84,5369
20181201|2018-11-13 09:30,13,151.85,151.87,151.73,151.74,10764
20181201|2018-11-13 10:00,13,151.75,151.76,151.61,151.65,9110
20181201|2018-11-13 10:30,13,151.64,151.65,151.61,151.62,1661
20181201|2018-11-13 11:00,13,151.62,151.66,151.6,151.65,690
20181201|2018-11-13 11:30,13,151.65,151.73,151.65,151.73,673
20181201|2018-11-13 12:00,13,151.69,151.69,151.69,151.69,3
20181201|2018-11-14 01:00,14,151.84,151.84,151.75,151.76,2392
20181201|2018-11-14 01:30,14,151.75,151.79,151.74,151.77,3386
20181201|2018-11-14 02:00,14,151.78,151.85,151.76,151.77,6084
20181201|2018-11-14 02:30,14,151.77,151.84,151.76,151.84,3882
20181201|2018-11-14 03:00,14,151.83,151.86,151.81,151.83,5059
20181201|2018-11-14 03:30,14,151.83,151.85,151.76,151.76,4122
20181201|2018-11-14 04:00,14,151.76,151.79,151.73,151.73,6604
20181201|2018-11-14 04:30,14,151.74,151.8,151.73,151.8,3921
20181201|2018-11-14 05:00,14,151.8,151.82,151.78,151.82,5256
20181201|2018-11-14 05:30,14,151.82,151.82,151.74,151.75,4105
20181201|2018-11-14 06:00,14,151.75,151.76,151.7,151.72,4058
20181201|2018-11-14 06:30,14,151.71,151.75,151.7,151.72,2587
20181201|2018-11-14 07:00,14,151.73,151.74,151.56,151.6,9809
20181201|2018-11-14 07:30,14,151.61,151.64,151.53,151.55,7338
20181201|2018-11-14 08:00,14,151.55,151.61,151.54,151.56,4387
20181201|2018-11-14 08:30,14,151.56,151.61,151.53,151.54,6287
20181201|2018-11-14 09:00,14,151.55,151.6,151.52,151.59,6813
20181201|2018-11-14 09:30,14,151.59,151.6,151.53,151.57,5134
20181201|2018-11-14 10:00,14,151.58,151.65,151.58,151.65,5656
20181201|2018-11-14 10:30,14,151.64,151.7,151.62,151.68,3590
20181201|2018-11-14 11:00,14,151.68,151.74,151.68,151.69,1573
20181201|2018-11-14 11:30,14,151.69,151.8,151.69,151.74,1474
20181201|2018-11-15 01:00,15,151.65,151.69,151.61,151.65,1898
20181201|2018-11-15 01:30,15,151.65,151.68,151.62,151.66,2055
20181201|2018-11-15 02:00,15,151.67,151.76,151.67,151.75,6859
20181201|2018-11-15 02:30,15,151.76,151.98,151.75,151.9,12389
20181201|2018-11-15 03:00,15,151.9,152.02,151.9,152.01,9261
20181201|2018-11-15 03:30,15,152.01,152.12,152.01,152.12,9014
20181201|2018-11-15 04:00,15,152.12,152.17,152.11,152.16,9717
20181201|2018-11-15 04:30,15,152.16,152.17,152.07,152.1,12496
20181201|2018-11-15 05:00,15,152.09,152.11,152.03,152.06,7775
20181201|2018-11-15 05:30,15,152.06,152.06,151.95,151.97,6861
20181201|2018-11-15 06:00,15,151.96,151.96,151.91,151.94,3221
20181201|2018-11-15 06:30,15,151.94,152.02,151.93,152.02,3875
20181201|2018-11-15 07:00,15,152.01,152.01,151.95,151.99,4404
20181201|2018-11-15 07:30,15,151.98,152.1,151.98,152.1,8972
20181201|2018-11-15 08:00,15,152.1,152.15,152.06,152.11,13044
20181201|2018-11-15 08:30,15,152.12,152.16,152.1,152.12,7625
20181201|2018-11-15 09:00,15,152.11,152.12,152.06,152.1,5701
20181201|2018-11-15 09:30,15,152.11,152.2,152.11,152.12,8211
20181201|2018-11-15 10:00,15,152.13,152.15,152.08,152.11,8545
20181201|2018-11-15 10:30,15,152.11,152.12,152.07,152.11,3851
20181201|2018-11-15 11:00,15,152.11,152.16,152.09,152.1,1326
20181201|2018-11-15 11:30,15,152.09,152.14,152.07,152.14,561
20181201|2018-11-16 01:00,16,151.98,152.08,151.96,152.06,2314
20181201|2018-11-16 01:30,16,152.07,152.08,152.04,152.07,2575
20181201|2018-11-16 02:00,16,152.07,152.11,152.03,152.08,9373
20181201|2018-11-16 02:30,16,152.08,152.12,151.99,152.05,10993
20181201|2018-11-16 03:00,16,152.05,152.07,152,152.01,6258
20181201|2018-11-16 03:30,16,152.02,152.05,152,152.02,4548
20181201|2018-11-16 04:00,16,152.02,152.05,151.99,152.02,4245
20181201|2018-11-16 04:30,16,152.01,152.05,152,152.04,3357
20181201|2018-11-16 05:00,16,152.04,152.07,152.03,152.05,3116
20181201|2018-11-16 05:30,16,152.05,152.06,152.02,152.05,2244
20181201|2018-11-16 06:00,16,152.05,152.09,152.04,152.09,2107
20181201|2018-11-16 06:30,16,152.09,152.1,152.05,152.06,3233
20181201|2018-11-16 07:00,16,152.06,152.11,152.05,152.09,3409
20181201|2018-11-16 07:30,16,152.09,152.11,152.04,152.04,6200
20181201|2018-11-16 08:00,16,152.04,152.06,152,152.02,7030
20181201|2018-11-16 08:30,16,152.01,152.03,151.97,151.98,8541
20181201|2018-11-16 09:00,16,151.98,152.03,151.96,152.01,6261
20181201|2018-11-16 09:30,16,152.01,152.01,151.94,151.95,5059
20181201|2018-11-16 10:00,16,151.96,151.98,151.91,151.91,4230
20181201|2018-11-16 10:30,16,151.92,151.97,151.92,151.97,2229
20181201|2018-11-16 11:00,16,151.96,151.99,151.95,151.99,335
20181201|2018-11-16 11:30,16,152,152.01,151.92,151.96,1115
20181201|2018-11-16 12:00,16,151.96,151.96,151.96,151.96,2
20181201|2018-11-19 01:00,19,152.1,152.1,151.89,151.9,2819
20181201|2018-11-19 01:30,19,151.9,151.92,151.85,151.87,2751
20181201|2018-11-19 02:00,19,151.87,151.87,151.79,151.81,9026
20181201|2018-11-19 02:30,19,151.8,151.82,151.67,151.7,8352
20181201|2018-11-19 03:00,19,151.7,151.76,151.69,151.76,6670
20181201|2018-11-19 03:30,19,151.75,151.79,151.74,151.76,4680
20181201|2018-11-19 04:00,19,151.76,151.79,151.76,151.77,4747
20181201|2018-11-19 04:30,19,151.78,151.83,151.75,151.79,11088
20181201|2018-11-19 05:00,19,151.79,151.81,151.73,151.73,7921
20181201|2018-11-19 05:30,19,151.74,151.77,151.72,151.75,5553
20181201|2018-11-19 06:00,19,151.75,151.77,151.74,151.77,2342
20181201|2018-11-19 06:30,19,151.76,151.76,151.71,151.72,2858
20181201|2018-11-19 07:00,19,151.72,151.76,151.66,151.67,6878
20181201|2018-11-19 07:30,19,151.67,151.69,151.65,151.66,4095
20181201|2018-11-19 08:00,19,151.67,151.69,151.64,151.66,3909
20181201|2018-11-19 08:30,19,151.66,151.7,151.66,151.69,4322
20181201|2018-11-19 09:00,19,151.69,151.78,151.69,151.76,7719
20181201|2018-11-19 09:30,19,151.76,151.78,151.72,151.73,5371
20181201|2018-11-19 10:00,19,151.74,151.76,151.73,151.74,5557
20181201|2018-11-19 10:30,19,151.73,151.77,151.73,151.77,2814
20181201|2018-11-19 11:00,19,151.77,151.83,151.77,151.83,2653
20181201|2018-11-19 11:30,19,151.84,151.86,151.8,151.8,1750
20181201|2018-11-20 01:00,20,151.81,151.9,151.8,151.89,3143
20181201|2018-11-20 01:30,20,151.9,151.9,151.83,151.85,3303
20181201|2018-11-20 02:00,20,151.85,151.85,151.76,151.79,9529
20181201|2018-11-20 02:30,20,151.79,152.02,151.78,151.99,16503
20181201|2018-11-20 03:00,20,151.99,152,151.92,151.93,7385
20181201|2018-11-20 03:30,20,151.93,151.97,151.9,151.91,6521
20181201|2018-11-20 04:00,20,151.91,151.93,151.88,151.89,4074
20181201|2018-11-20 04:30,20,151.89,151.92,151.87,151.89,4748
20181201|2018-11-20 05:00,20,151.89,151.93,151.87,151.9,4123
20181201|2018-11-20 05:30,20,151.91,151.93,151.89,151.93,3457
20181201|2018-11-20 06:00,20,151.93,151.94,151.89,151.94,2758
20181201|2018-11-20 06:30,20,151.95,151.99,151.94,151.97,3882
20181201|2018-11-20 07:00,20,151.98,151.99,151.95,151.97,4720
20181201|2018-11-20 07:30,20,151.97,152.05,151.96,152.01,7103
20181201|2018-11-20 08:00,20,152.02,152.06,151.98,152.02,6554
20181201|2018-11-20 08:30,20,152.02,152.06,151.99,152.04,6119
20181201|2018-11-20 09:00,20,152.04,152.13,152.04,152.07,7909
20181201|2018-11-20 09:30,20,152.07,152.09,152.01,152.02,8332
20181201|2018-11-20 10:00,20,152.02,152.08,152.01,152.07,6416
20181201|2018-11-20 10:30,20,152.07,152.09,152.03,152.04,2470
20181201|2018-11-20 11:00,20,152.04,152.06,152.03,152.03,1204
20181201|2018-11-20 11:30,20,152.02,152.05,152.02,152.03,764
20181201|2018-11-21 01:00,21,151.99,152,151.94,151.97,2897
20181201|2018-11-21 01:30,21,151.98,151.98,151.91,151.94,4936
20181201|2018-11-21 02:00,21,151.94,151.97,151.88,151.89,9059
20181201|2018-11-21 02:30,21,151.9,151.92,151.88,151.9,5235
20181201|2018-11-21 03:00,21,151.91,151.94,151.85,151.86,5296
20181201|2018-11-21 03:30,21,151.86,151.94,151.86,151.9,6483
20181201|2018-11-21 04:00,21,151.91,151.92,151.81,151.86,11611
20181201|2018-11-21 04:30,21,151.85,151.9,151.84,151.9,4674
20181201|2018-11-21 05:00,21,151.89,151.91,151.87,151.9,3511
20181201|2018-11-21 05:30,21,151.9,151.94,151.89,151.94,5073
20181201|2018-11-21 06:00,21,151.94,151.96,151.92,151.93,2582
20181201|2018-11-21 06:30,21,151.92,151.94,151.89,151.9,2981
20181201|2018-11-21 07:00,21,151.9,151.97,151.9,151.94,3962
20181201|2018-11-21 07:30,21,151.94,151.99,151.94,151.99,4705
20181201|2018-11-21 08:00,21,151.99,152.01,151.98,152.01,6438
20181201|2018-11-21 08:30,21,152.01,152.04,151.98,152,6564
20181201|2018-11-21 09:00,21,151.99,152.02,151.97,152.01,4448
20181201|2018-11-21 09:30,21,152.02,152.04,151.96,151.98,5691
20181201|2018-11-21 10:00,21,151.97,152,151.96,152,6049
20181201|2018-11-21 10:30,21,152,152.01,151.96,151.96,2308
20181201|2018-11-21 11:00,21,151.97,152.02,151.96,152.01,719
20181201|2018-11-21 11:30,21,152.01,152.02,151.99,151.99,558
20181201|2018-11-22 01:00,22,152.08,152.08,152.02,152.06,1563
20181201|2018-11-22 01:30,22,152.06,152.07,152.05,152.06,2123
20181201|2018-11-22 02:00,22,152.06,152.09,152.03,152.09,4690
20181201|2018-11-22 02:30,22,152.09,152.14,152.09,152.12,4884
20181201|2018-11-22 03:00,22,152.12,152.17,152.12,152.15,5994
20181201|2018-11-22 03:30,22,152.16,152.16,152.11,152.15,6886
20181201|2018-11-22 04:00,22,152.16,152.16,152.04,152.06,8351
20181201|2018-11-22 04:30,22,152.06,152.11,152.04,152.11,9697
20181201|2018-11-22 05:00,22,152.1,152.25,152.1,152.24,12657
20181201|2018-11-22 05:30,22,152.24,152.25,152.18,152.18,5182
20181201|2018-11-22 06:00,22,152.18,152.2,152.15,152.17,4852
20181201|2018-11-22 06:30,22,152.17,152.22,152.16,152.22,4138
20181201|2018-11-22 07:00,22,152.22,152.24,152.19,152.21,3701
20181201|2018-11-22 07:30,22,152.2,152.21,152.17,152.19,3276
20181201|2018-11-22 08:00,22,152.19,152.23,152.18,152.18,5330
20181201|2018-11-22 08:30,22,152.19,152.19,152.12,152.15,4322
20181201|2018-11-22 09:00,22,152.15,152.17,152.1,152.14,4413
20181201|2018-11-22 09:30,22,152.13,152.17,152.13,152.17,2584
20181201|2018-11-22 10:00,22,152.17,152.18,152.15,152.18,2065
20181201|2018-11-22 10:30,22,152.17,152.18,152.14,152.15,1190
20181201|2018-11-22 11:00,22,152.15,152.16,152.14,152.16,498
20181201|2018-11-22 11:30,22,152.16,152.17,152.15,152.16,319
20181201|2018-11-23 01:00,23,152.2,152.21,152.17,152.19,1362
20181201|2018-11-23 01:30,23,152.19,152.19,152.15,152.17,1428
20181201|2018-11-23 02:00,23,152.17,152.2,152.15,152.18,5094
20181201|2018-11-23 02:30,23,152.18,152.42,152.18,152.42,14611
20181201|2018-11-23 03:00,23,152.41,152.45,152.4,152.42,8283
20181201|2018-11-23 03:30,23,152.42,152.44,152.4,152.4,5909
20181201|2018-11-23 04:00,23,152.4,152.41,152.37,152.38,3844
20181201|2018-11-23 04:30,23,152.39,152.48,152.38,152.45,5050
20181201|2018-11-23 05:00,23,152.45,152.48,152.42,152.45,5309
20181201|2018-11-23 05:30,23,152.45,152.46,152.42,152.45,3117
20181201|2018-11-23 06:00,23,152.45,152.47,152.4,152.4,2893
20181201|2018-11-23 06:30,23,152.41,152.42,152.37,152.38,2700
20181201|2018-11-23 07:00,23,152.38,152.48,152.38,152.47,4594
20181201|2018-11-23 07:30,23,152.46,152.53,152.45,152.51,10366
20181201|2018-11-23 08:00,23,152.5,152.57,152.48,152.56,4273
20181201|2018-11-23 08:30,23,152.56,152.59,152.54,152.54,5720
20181201|2018-11-23 09:00,23,152.55,152.59,152.52,152.57,7906
20181201|2018-11-23 09:30,23,152.56,152.57,152.53,152.55,3868
20181201|2018-11-23 10:00,23,152.55,152.55,152.51,152.51,6787
20181201|2018-11-23 10:30,23,152.52,152.52,152.47,152.51,3336
20181201|2018-11-23 11:00,23,152.51,152.53,152.5,152.5,1634
20181201|2018-11-23 11:30,23,152.49,152.5,152.47,152.49,256
20181201|2018-11-26 01:00,26,152.46,152.54,152.45,152.48,7823
20181201|2018-11-26 01:30,26,152.48,152.49,152.43,152.43,3547
20181201|2018-11-26 02:00,26,152.43,152.44,152.32,152.34,12374
20181201|2018-11-26 02:30,26,152.34,152.38,152.31,152.38,6947
20181201|2018-11-26 03:00,26,152.38,152.39,152.35,152.37,5805
20181201|2018-11-26 03:30,26,152.36,152.37,152.33,152.34,4946
20181201|2018-11-26 04:00,26,152.33,152.4,152.33,152.38,4475
20181201|2018-11-26 04:30,26,152.38,152.4,152.31,152.32,5110
20181201|2018-11-26 05:00,26,152.33,152.37,152.32,152.36,4264
20181201|2018-11-26 05:30,26,152.37,152.37,152.35,152.36,4626
20181201|2018-11-26 06:00,26,152.36,152.4,152.35,152.35,2975
20181201|2018-11-26 06:30,26,152.35,152.37,152.34,152.35,2261
20181201|2018-11-26 07:00,26,152.36,152.38,152.36,152.37,2999
20181201|2018-11-26 07:30,26,152.37,152.38,152.33,152.33,3510
20181201|2018-11-26 08:00,26,152.34,152.36,152.29,152.3,5375
20181201|2018-11-26 08:30,26,152.31,152.34,152.28,152.28,4109
20181201|2018-11-26 09:00,26,152.28,152.31,152.27,152.3,6130
20181201|2018-11-26 09:30,26,152.29,152.32,152.27,152.29,2998
20181201|2018-11-26 10:00,26,152.29,152.32,152.29,152.3,4304
20181201|2018-11-26 10:30,26,152.3,152.32,152.3,152.31,1260
20181201|2018-11-26 11:00,26,152.3,152.33,152.3,152.33,760
20181201|2018-11-26 11:30,26,152.33,152.36,152.32,152.34,540
20181201|2018-11-27 01:00,27,152.4,152.55,152.4,152.53,3203
20181201|2018-11-27 01:30,27,152.54,152.54,152.42,152.52,6545
20181201|2018-11-27 02:00,27,152.53,152.61,152.51,152.59,7870
20181201|2018-11-27 02:30,27,152.59,152.6,152.49,152.5,7421
20181201|2018-11-27 03:00,27,152.5,152.51,152.41,152.42,4557
20181201|2018-11-27 03:30,27,152.42,152.47,152.4,152.43,6635
20181201|2018-11-27 04:00,27,152.42,152.47,152.41,152.43,5082
20181201|2018-11-27 04:30,27,152.43,152.46,152.42,152.44,2628
20181201|2018-11-27 05:00,27,152.44,152.48,152.44,152.46,5183
20181201|2018-11-27 05:30,27,152.46,152.46,152.41,152.41,3082
20181201|2018-11-27 06:00,27,152.41,152.42,152.37,152.37,3596
20181201|2018-11-27 06:30,27,152.38,152.41,152.37,152.4,2509
20181201|2018-11-27 07:00,27,152.39,152.49,152.39,152.48,5559
20181201|2018-11-27 07:30,27,152.48,152.49,152.43,152.46,4855
20181201|2018-11-27 08:00,27,152.46,152.48,152.44,152.47,3382
20181201|2018-11-27 08:30,27,152.46,152.51,152.44,152.5,5341
20181201|2018-11-27 09:00,27,152.5,152.53,152.46,152.48,3801
20181201|2018-11-27 09:30,27,152.49,152.5,152.46,152.47,3770
20181201|2018-11-27 10:00,27,152.46,152.49,152.45,152.46,3743
20181201|2018-11-27 10:30,27,152.45,152.47,152.44,152.45,1398
20181201|2018-11-27 11:00,27,152.45,152.5,152.44,152.5,2181
20181201|2018-11-27 11:30,27,152.49,152.55,152.49,152.55,2753
20181201|2018-11-28 01:00,28,152.48,152.49,152.45,152.46,1612
20181201|2018-11-28 01:30,28,152.46,152.51,152.46,152.51,1318
20181201|2018-11-28 02:00,28,152.51,152.6,152.51,152.58,7628
20181201|2018-11-28 02:30,28,152.58,152.61,152.53,152.53,7365
20181201|2018-11-28 03:00,28,152.53,152.56,152.52,152.56,2514
20181201|2018-11-28 03:30,28,152.56,152.61,152.55,152.61,4089
20181201|2018-11-28 04:00,28,152.6,152.61,152.57,152.58,5357
20181201|2018-11-28 04:30,28,152.58,152.59,152.55,152.58,3893
20181201|2018-11-28 05:00,28,152.57,152.58,152.55,152.57,2719
20181201|2018-11-28 05:30,28,152.57,152.57,152.55,152.55,3173
20181201|2018-11-28 06:00,28,152.55,152.55,152.5,152.5,3122
20181201|2018-11-28 06:30,28,152.5,152.54,152.43,152.45,5868
20181201|2018-11-28 07:00,28,152.45,152.47,152.44,152.46,4322
20181201|2018-11-28 07:30,28,152.45,152.5,152.45,152.49,5406
20181201|2018-11-28 08:00,28,152.48,152.5,152.44,152.44,2998
20181201|2018-11-28 08:30,28,152.44,152.46,152.38,152.4,5781
20181201|2018-11-28 09:00,28,152.39,152.42,152.38,152.42,4573
20181201|2018-11-28 09:30,28,152.42,152.44,152.39,152.44,3330
20181201|2018-11-28 10:00,28,152.44,152.48,152.41,152.46,4656
20181201|2018-11-28 10:30,28,152.47,152.48,152.46,152.46,1807
20181201|2018-11-28 11:00,28,152.46,152.52,152.46,152.46,1859
20181201|2018-11-28 11:30,28,152.47,152.47,152.38,152.41,1082
20181201|2018-11-29 01:00,29,152.46,152.63,152.46,152.62,3289
20181201|2018-11-29 01:30,29,152.62,152.63,152.58,152.61,2110
20181201|2018-11-29 02:00,29,152.62,152.67,152.6,152.67,7905
20181201|2018-11-29 02:30,29,152.67,152.69,152.62,152.69,8790
20181201|2018-11-29 03:00,29,152.7,152.78,152.67,152.76,8372
20181201|2018-11-29 03:30,29,152.76,152.77,152.72,152.72,5784
20181201|2018-11-29 04:00,29,152.72,152.75,152.7,152.73,3913
20181201|2018-11-29 04:30,29,152.73,152.77,152.72,152.76,3119
20181201|2018-11-29 05:00,29,152.76,152.76,152.71,152.72,1814
20181201|2018-11-29 05:30,29,152.72,152.75,152.67,152.69,2955
20181201|2018-11-29 06:00,29,152.7,152.73,152.67,152.68,3322
20181201|2018-11-29 06:30,29,152.67,152.73,152.66,152.73,3502
20181201|2018-11-29 07:00,29,152.73,152.77,152.73,152.76,3240
20181201|2018-11-29 07:30,29,152.77,152.82,152.76,152.79,5051
20181201|2018-11-29 08:00,29,152.8,152.81,152.78,152.8,3915
20181201|2018-11-29 08:30,29,152.79,152.84,152.78,152.81,6241
20181201|2018-11-29 09:00,29,152.81,152.86,152.81,152.84,4757
20181201|2018-11-29 09:30,29,152.84,152.92,152.78,152.91,12390
20181201|2018-11-29 10:00,29,152.91,152.98,152.9,152.91,9895
20181201|2018-11-29 10:30,29,152.91,152.92,152.87,152.87,3945
20181201|2018-11-29 11:00,29,152.88,152.9,152.87,152.89,784
20181201|2018-11-29 11:30,29,152.89,152.9,152.87,152.9,1179
20181201|2018-11-30 07:00,30,153.03,153.05,152.99,153.01,2770
20181201|2018-11-30 07:30,30,153.01,153.08,153,153.08,5469
20181201|2018-11-30 08:00,30,153.08,153.11,153.04,153.07,5563
20181201|2018-11-30 08:30,30,153.07,153.11,153.05,153.09,8330
20181201|2018-11-30 09:00,30,153.09,153.1,153.04,153.05,6461
20181201|2018-11-30 09:30,30,153.05,153.09,153.03,153.08,8838
20181201|2018-11-30 10:00,30,153.08,153.14,153.03,153.03,18934
20181201|2018-11-30 10:30,30,153.04,153.04,153,153.01,4017
20181201|2018-11-30 11:00,30,153.02,153.03,153.01,153.02,508
20181201|2018-11-30 11:30,30,153.02,153.04,152.98,152.99,1844
20181201|2018-12-03 01:00,3,152.66,152.83,152.65,152.67,5849
20181201|2018-12-03 01:30,3,152.67,152.74,152.63,152.74,4776
20181201|2018-12-03 02:00,3,152.73,152.87,152.73,152.87,6345
20181201|2018-12-03 02:30,3,152.88,152.9,152.85,152.86,3855
20181201|2018-12-03 03:00,3,152.86,152.9,152.86,152.9,2773
20181201|2018-12-03 03:30,3,152.89,152.9,152.79,152.8,6554
20181201|2018-12-03 04:00,3,152.79,152.83,152.79,152.8,4621
20181201|2018-12-03 04:30,3,152.81,152.85,152.81,152.84,4322
20181201|2018-12-03 05:00,3,152.84,152.88,152.84,152.86,6490
20181201|2018-12-03 05:30,3,152.87,152.88,152.86,152.86,1829
20181201|2018-12-03 06:00,3,152.87,152.9,152.82,152.85,3371
20181201|2018-12-03 06:30,3,152.85,152.89,152.83,152.88,2912
20181201|2018-12-03 07:00,3,152.88,152.88,152.84,152.87,4337
20181201|2018-12-03 07:30,3,152.87,152.88,152.84,152.85,5880
20181201|2018-12-03 08:00,3,152.86,152.86,152.81,152.84,6046
20181201|2018-12-03 08:30,3,152.84,152.86,152.83,152.85,5558
20181201|2018-12-03 09:00,3,152.85,152.92,152.83,152.88,6243
20181201|2018-12-03 09:30,3,152.89,152.95,152.89,152.95,5083
20181201|2018-12-03 10:00,3,152.95,152.96,152.89,152.91,4844
20181201|2018-12-03 10:30,3,152.91,152.92,152.89,152.9,2215
20181201|2018-12-03 11:00,3,152.91,152.96,152.9,152.94,818
20181201|2018-12-03 11:30,3,152.94,152.97,152.94,152.94,625
20181201|2018-12-04 01:00,4,153.17,153.18,152.97,152.97,9147
20181201|2018-12-04 01:30,4,152.97,152.98,152.89,152.91,3837
20181201|2018-12-04 02:00,4,152.92,153.04,152.9,153.01,8568
20181201|2018-12-04 02:30,4,153.01,153.05,152.95,153.03,7795
20181201|2018-12-04 03:00,4,153.03,153.04,153,153.01,7333
20181201|2018-12-04 03:30,4,153.02,153.05,152.99,153.01,6873
20181201|2018-12-04 04:00,4,153.01,153.03,152.92,152.93,6790
20181201|2018-12-04 04:30,4,152.92,152.95,152.89,152.89,7664
20181201|2018-12-04 05:00,4,152.89,152.95,152.86,152.94,4475
20181201|2018-12-04 05:30,4,152.95,152.95,152.89,152.93,3764
20181201|2018-12-04 06:00,4,152.94,152.96,152.92,152.96,5946
20181201|2018-12-04 06:30,4,152.95,152.96,152.92,152.94,3681
20181201|2018-12-04 07:00,4,152.93,152.95,152.9,152.91,4816
20181201|2018-12-04 07:30,4,152.91,152.95,152.9,152.93,4641
20181201|2018-12-04 08:00,4,152.94,152.96,152.92,152.94,8035
20181201|2018-12-04 08:30,4,152.94,153.01,152.92,153.01,4531
20181201|2018-12-04 09:00,4,153.01,153.06,153.01,153.03,7899
20181201|2018-12-04 09:30,4,153.04,153.16,153.04,153.15,7389
20181201|2018-12-04 10:00,4,153.15,153.28,153.14,153.25,10536
20181201|2018-12-04 10:30,4,153.25,153.26,153.22,153.26,4995
20181201|2018-12-04 11:00,4,153.26,153.32,153.24,153.31,1788
20181201|2018-12-04 11:30,4,153.3,153.37,153.22,153.26,1730
20181201|2018-12-05 01:00,5,153.32,153.34,153.25,153.28,1978
20181201|2018-12-05 01:30,5,153.27,153.28,153.21,153.22,638
20181201|2018-12-05 02:00,5,153.21,153.32,153.21,153.32,1802
20181201|2018-12-05 02:30,5,153.33,153.33,153.26,153.27,395
20181201|2018-12-05 03:00,5,153.27,153.3,153.22,153.23,428
20181201|2018-12-05 03:30,5,153.24,153.28,153.23,153.27,682
20181201|2018-12-05 04:00,5,153.27,153.32,153.27,153.32,112
20181201|2018-12-05 04:30,5,153.33,153.36,153.26,153.27,315
20181201|2018-12-05 05:00,5,153.27,153.3,153.23,153.24,681
20181201|2018-12-05 05:30,5,153.24,153.27,153.24,153.27,340
20181201|2018-12-05 06:00,5,153.26,153.27,153.22,153.22,362
20181201|2018-12-05 06:30,5,153.21,153.23,153.19,153.2,157
20181201|2018-12-05 07:00,5,153.21,153.21,153.18,153.18,206
20181201|2018-12-05 07:30,5,153.18,153.19,153.16,153.17,187
20181201|2018-12-05 08:00,5,153.17,153.26,153.17,153.22,486
20181201|2018-12-05 08:30,5,153.22,153.3,153.22,153.27,132
20181201|2018-12-05 09:00,5,153.29,153.29,153.27,153.28,438
20181201|2018-12-05 09:30,5,153.25,153.26,153.19,153.19,197
20181201|2018-12-05 10:00,5,153.2,153.21,153.14,153.17,71
20181201|2018-12-05 10:30,5,153.18,153.18,153.13,153.15,42
20181201|2018-12-05 11:00,5,153.15,153.18,153.15,153.17,106
20181201|2018-12-05 11:30,5,153.2,153.21,153.2,153.21,8
20181201|2018-12-06 01:30,6,153.22,153.23,153.22,153.23,321
20181201|2018-12-06 02:00,6,153.31,153.33,153.27,153.33,103
20181201|2018-12-06 03:00,6,153.36,153.36,153.36,153.36,4
20181201|2018-12-06 03:30,6,153.33,153.38,153.33,153.38,92
20181201|2018-12-06 04:00,6,153.45,153.46,153.45,153.46,293
20181201|2018-12-06 04:30,6,153.44,153.44,153.44,153.44,4
20181201|2018-12-06 05:00,6,153.42,153.42,153.42,153.42,448
20190301|2018-08-24 07:00,24,151,151,151,151,1
20190301|2018-08-28 06:30,28,151,151,151,151,1
20190301|2018-11-07 08:30,7,149.18,149.18,149.18,149.18,3
20190301|2018-11-08 04:30,8,149.09,149.09,149.09,149.09,5
20190301|2018-11-08 08:00,8,149.15,149.15,149.15,149.15,18
20190301|2018-11-08 09:00,8,149.09,149.09,149.09,149.09,3
20190301|2018-11-08 09:30,8,149.09,149.09,149.09,149.09,3
20190301|2018-11-12 06:00,12,149.78,149.78,149.78,149.78,7
20190301|2018-11-13 09:00,13,149.71,149.71,149.71,149.71,1
20190301|2018-11-16 02:00,16,149.98,149.98,149.98,149.98,4
20190301|2018-11-16 08:00,16,149.99,149.99,149.99,149.99,8
20190301|2018-11-16 08:30,16,149.95,149.95,149.95,149.95,8
20190301|2018-11-16 11:30,16,149.88,149.88,149.88,149.88,3
20190301|2018-11-19 04:00,19,149.72,149.72,149.72,149.72,20
20190301|2018-11-19 05:00,19,149.69,149.69,149.69,149.69,12
20190301|2018-11-19 06:30,19,149.66,149.66,149.66,149.66,2
20190301|2018-11-19 08:30,19,149.63,149.63,149.63,149.63,200
20190301|2018-11-19 10:00,19,149.68,149.68,149.68,149.68,170
20190301|2018-11-19 10:30,19,149.68,149.68,149.68,149.68,30
20190301|2018-11-20 07:00,20,149.9,149.91,149.89,149.91,159
20190301|2018-11-20 07:30,20,149.91,149.92,149.9,149.9,115
20190301|2018-11-20 08:30,20,149.94,149.94,149.94,149.94,11
20190301|2018-11-20 09:30,20,149.96,149.97,149.96,149.97,17
20190301|2018-11-20 10:00,20,149.97,150.03,149.97,150.03,215
20190301|2018-11-20 10:30,20,150.01,150.01,150.01,150.01,13
20190301|2018-11-20 11:00,20,150,150,149.99,149.99,7
20190301|2018-11-21 02:00,21,149.83,149.83,149.82,149.83,16
20190301|2018-11-21 02:30,21,149.83,149.86,149.83,149.84,121
20190301|2018-11-21 03:00,21,149.87,149.87,149.87,149.87,8
20190301|2018-11-21 04:00,21,149.81,149.82,149.79,149.79,52
20190301|2018-11-21 04:30,21,149.79,149.81,149.77,149.8,106
20190301|2018-11-21 05:00,21,149.82,149.83,149.82,149.83,43
20190301|2018-11-21 05:30,21,149.83,149.86,149.83,149.86,188
20190301|2018-11-21 06:00,21,149.86,149.87,149.86,149.87,6
20190301|2018-11-21 08:30,21,149.94,149.94,149.91,149.93,6
20190301|2018-11-22 02:00,22,150,150,150,150,1
20190301|2018-11-22 03:30,22,150.07,150.08,150.04,150.08,804
20190301|2018-11-22 05:00,22,150.15,150.15,150.15,150.15,1
20190301|2018-11-22 05:30,22,150.17,150.17,150.17,150.17,60
20190301|2018-11-22 06:00,22,150.12,150.13,150.1,150.11,227
20190301|2018-11-22 06:30,22,150.1,150.12,150.1,150.12,19
20190301|2018-11-22 08:30,22,150.11,150.11,150.07,150.08,36
20190301|2018-11-22 09:00,22,150.08,150.09,150.08,150.09,88
20190301|2018-11-22 10:00,22,150.11,150.11,150.11,150.11,1
20190301|2018-11-22 10:30,22,150.1,150.1,150.1,150.1,15
20190301|2018-11-22 11:00,22,150.09,150.09,150.09,150.09,15
20190301|2018-11-22 11:30,22,150.09,150.09,150.09,150.09,15
20190301|2018-11-23 02:30,23,150.12,150.32,150.12,150.32,30
20190301|2018-11-23 03:30,23,150.36,150.36,150.35,150.35,8
20190301|2018-11-23 05:00,23,150.4,150.4,150.4,150.4,13
20190301|2018-11-23 05:30,23,150.38,150.38,150.38,150.38,1
20190301|2018-11-23 06:30,23,150.3,150.3,150.3,150.3,1
20190301|2018-11-23 07:00,23,150.39,150.39,150.39,150.39,1
20190301|2018-11-23 08:00,23,150.49,150.49,150.49,150.49,5
20190301|2018-11-23 08:30,23,150.51,150.51,150.49,150.49,162
20190301|2018-11-23 09:00,23,150.48,150.48,150.47,150.47,400
20190301|2018-11-23 10:00,23,150.46,150.47,150.45,150.45,29
20190301|2018-11-26 01:00,26,150.38,150.38,150.38,150.38,5
20190301|2018-11-26 01:30,26,150.38,150.38,150.38,150.38,1
20190301|2018-11-26 03:00,26,150.29,150.29,150.29,150.29,175
20190301|2018-11-26 03:30,26,150.29,150.3,150.29,150.3,20
20190301|2018-11-26 09:00,26,150.23,150.25,150.23,150.25,20
20190301|2018-11-26 09:30,26,150.23,150.23,150.23,150.23,5
20190301|2018-11-26 10:00,26,150.24,150.24,150.24,150.24,2
20190301|2018-11-26 11:00,26,150.26,150.26,150.26,150.26,75
20190301|2018-11-26 11:30,26,150.29,150.29,150.29,150.29,5
20190301|2018-11-27 01:30,27,150.41,150.41,150.41,150.41,5
20190301|2018-11-27 02:00,27,150.52,150.52,150.52,150.52,6
20190301|2018-11-27 03:00,27,150.44,150.44,150.41,150.41,71
20190301|2018-11-27 03:30,27,150.36,150.4,150.36,150.36,87
20190301|2018-11-27 04:00,27,150.36,150.36,150.36,150.36,53
20190301|2018-11-27 04:30,27,150.38,150.38,150.38,150.38,3
20190301|2018-11-27 06:00,27,150.34,150.34,150.34,150.34,386
20190301|2018-11-27 06:30,27,150.33,150.33,150.33,150.33,92
20190301|2018-11-27 07:00,27,150.35,150.42,150.35,150.42,46
20190301|2018-11-27 07:30,27,150.38,150.39,150.38,150.39,8
20190301|2018-11-27 08:00,27,150.4,150.4,150.37,150.39,332
20190301|2018-11-27 08:30,27,150.39,150.44,150.37,150.43,275
20190301|2018-11-27 09:00,27,150.44,150.45,150.4,150.43,209
20190301|2018-11-27 09:30,27,150.43,150.43,150.41,150.41,98
20190301|2018-11-27 10:00,27,150.4,150.41,150.4,150.4,30
20190301|2018-11-27 10:30,27,150.4,150.4,150.39,150.4,40
20190301|2018-11-27 11:00,27,150.41,150.43,150.41,150.43,5
20190301|2018-11-27 11:30,27,150.44,150.45,150.44,150.45,5
20190301|2018-11-28 01:00,28,150.4,150.4,150.4,150.4,3
20190301|2018-11-28 02:00,28,150.52,150.52,150.51,150.51,26
20190301|2018-11-28 02:30,28,150.51,150.54,150.45,150.45,631
20190301|2018-11-28 03:00,28,150.45,150.5,150.45,150.48,196
20190301|2018-11-28 03:30,28,150.52,150.53,150.5,150.52,50
20190301|2018-11-28 04:00,28,150.53,150.53,150.51,150.51,16
20190301|2018-11-28 04:30,28,150.51,150.52,150.48,150.5,167
20190301|2018-11-28 05:00,28,150.5,150.51,150.48,150.51,19
20190301|2018-11-28 05:30,28,150.51,150.51,150.49,150.49,13
20190301|2018-11-28 06:00,28,150.48,150.48,150.45,150.47,53
20190301|2018-11-28 06:30,28,150.47,150.47,150.38,150.38,18
20190301|2018-11-28 07:00,28,150.39,150.4,150.39,150.39,40
20190301|2018-11-28 07:30,28,150.43,150.44,150.41,150.42,69
20190301|2018-11-28 08:00,28,150.42,150.43,150.38,150.39,48
20190301|2018-11-28 08:30,28,150.38,150.39,150.33,150.33,61
20190301|2018-11-28 09:00,28,150.32,150.36,150.31,150.35,372
20190301|2018-11-28 09:30,28,150.34,150.37,150.33,150.36,111
20190301|2018-11-28 10:00,28,150.37,150.41,150.33,150.4,553
20190301|2018-11-28 10:30,28,150.39,150.42,150.39,150.39,217
20190301|2018-11-28 11:00,28,150.4,150.45,150.4,150.41,151
20190301|2018-11-28 11:30,28,150.38,150.38,150.38,150.38,1
20190301|2018-11-29 01:00,29,150.41,150.55,150.4,150.55,45
20190301|2018-11-29 01:30,29,150.56,150.56,150.53,150.54,53
20190301|2018-11-29 02:00,29,150.56,150.6,150.54,150.6,299
20190301|2018-11-29 02:30,29,150.61,150.63,150.56,150.62,600
20190301|2018-11-29 03:00,29,150.63,150.72,150.61,150.68,163
20190301|2018-11-29 03:30,29,150.69,150.69,150.65,150.65,368
20190301|2018-11-29 04:00,29,150.64,150.69,150.64,150.66,221
20190301|2018-11-29 04:30,29,150.66,150.7,150.66,150.68,108
20190301|2018-11-29 05:00,29,150.69,150.69,150.64,150.65,37
20190301|2018-11-29 05:30,29,150.68,150.69,150.6,150.62,29
20190301|2018-11-29 06:00,29,150.65,150.67,150.63,150.63,78
20190301|2018-11-29 06:30,29,150.63,150.67,150.63,150.66,17
20190301|2018-11-29 07:00,29,150.66,150.7,150.65,150.69,253
20190301|2018-11-29 07:30,29,150.7,150.76,150.7,150.73,231
20190301|2018-11-29 08:00,29,150.73,150.74,150.72,150.74,128
20190301|2018-11-29 08:30,29,150.74,150.78,150.72,150.74,162
20190301|2018-11-29 09:00,29,150.75,150.8,150.75,150.79,48
20190301|2018-11-29 09:30,29,150.77,150.85,150.72,150.85,265
20190301|2018-11-29 10:00,29,150.85,150.92,150.85,150.85,705
20190301|2018-11-29 10:30,29,150.85,150.85,150.81,150.81,352
20190301|2018-11-29 11:00,29,150.82,150.84,150.82,150.84,12
20190301|2018-11-29 11:30,29,150.83,150.83,150.8,150.8,19
20190301|2018-11-30 07:00,30,150.99,151.01,150.94,150.95,313
20190301|2018-11-30 07:30,30,150.96,151.02,150.96,151.02,540
20190301|2018-11-30 08:00,30,151.02,151.05,150.99,151.01,488
20190301|2018-11-30 08:30,30,151.01,151.06,151,151.04,330
20190301|2018-11-30 09:00,30,151.03,151.04,150.98,151,375
20190301|2018-11-30 09:30,30,150.99,151.03,150.97,151.03,241
20190301|2018-11-30 10:00,30,151.04,151.08,150.98,150.99,2594
20190301|2018-11-30 10:30,30,150.98,150.98,150.95,150.97,206
20190301|2018-11-30 11:00,30,150.97,150.97,150.96,150.96,121
20190301|2018-11-30 11:30,30,150.96,150.97,150.94,150.95,388
20190301|2018-12-03 01:00,3,150.65,150.78,150.6,150.6,2805
20190301|2018-12-03 01:30,3,150.61,150.69,150.57,150.69,652
20190301|2018-12-03 02:00,3,150.68,150.82,150.68,150.82,1201
20190301|2018-12-03 02:30,3,150.82,150.84,150.79,150.8,934
20190301|2018-12-03 03:00,3,150.81,150.85,150.8,150.85,673
20190301|2018-12-03 03:30,3,150.84,150.85,150.73,150.74,3243
20190301|2018-12-03 04:00,3,150.74,150.78,150.73,150.75,1220
20190301|2018-12-03 04:30,3,150.76,150.8,150.75,150.78,1139
20190301|2018-12-03 05:00,3,150.79,150.83,150.77,150.8,2400
20190301|2018-12-03 05:30,3,150.81,150.82,150.79,150.8,257
20190301|2018-12-03 06:00,3,150.81,150.84,150.77,150.78,455
20190301|2018-12-03 06:30,3,150.79,150.83,150.77,150.83,1153
20190301|2018-12-03 07:00,3,150.82,150.82,150.78,150.81,1887
20190301|2018-12-03 07:30,3,150.81,150.82,150.78,150.8,2512
20190301|2018-12-03 08:00,3,150.8,150.8,150.75,150.78,3788
20190301|2018-12-03 08:30,3,150.78,150.81,150.77,150.81,4227
20190301|2018-12-03 09:00,3,150.8,150.85,150.78,150.82,1185
20190301|2018-12-03 09:30,3,150.83,150.9,150.83,150.9,1205
20190301|2018-12-03 10:00,3,150.89,150.89,150.83,150.86,2072
20190301|2018-12-03 10:30,3,150.86,150.87,150.83,150.84,1810
20190301|2018-12-03 11:00,3,150.84,150.88,150.84,150.88,141
20190301|2018-12-03 11:30,3,150.87,150.91,150.87,150.89,78
20190301|2018-12-04 01:00,4,151.1,151.11,150.91,150.91,1465
20190301|2018-12-04 01:30,4,150.9,150.9,150.83,150.85,724
20190301|2018-12-04 02:00,4,150.86,150.97,150.83,150.95,2403
20190301|2018-12-04 02:30,4,150.94,150.99,150.89,150.96,2979
20190301|2018-12-04 03:00,4,150.96,150.98,150.93,150.95,2185
20190301|2018-12-04 03:30,4,150.95,151,150.94,150.96,2741
20190301|2018-12-04 04:00,4,150.97,150.98,150.87,150.88,2603
20190301|2018-12-04 04:30,4,150.87,150.9,150.84,150.84,1741
20190301|2018-12-04 05:00,4,150.83,150.9,150.81,150.89,1866
20190301|2018-12-04 05:30,4,150.89,150.9,150.85,150.88,1102
20190301|2018-12-04 06:00,4,150.89,150.91,150.86,150.9,974
20190301|2018-12-04 06:30,4,150.9,150.9,150.87,150.88,825
20190301|2018-12-04 07:00,4,150.89,150.9,150.84,150.86,1817
20190301|2018-12-04 07:30,4,150.86,150.89,150.85,150.89,1782
20190301|2018-12-04 08:00,4,150.89,150.89,150.85,150.89,2044
20190301|2018-12-04 08:30,4,150.88,150.95,150.87,150.95,1275
20190301|2018-12-04 09:00,4,150.96,151,150.94,150.99,3559
20190301|2018-12-04 09:30,4,150.99,151.09,150.98,151.09,2532
20190301|2018-12-04 10:00,4,151.09,151.22,151.08,151.18,5304
20190301|2018-12-04 10:30,4,151.18,151.2,151.16,151.2,3567
20190301|2018-12-04 11:00,4,151.19,151.26,151.18,151.23,1004
20190301|2018-12-04 11:30,4,151.24,151.32,151.17,151.21,2160
20190301|2018-12-05 01:00,5,151.3,151.3,151.2,151.21,3189
20190301|2018-12-05 01:30,5,151.21,151.22,151.15,151.16,2442
20190301|2018-12-05 02:00,5,151.16,151.26,151.14,151.26,7093
20190301|2018-12-05 02:30,5,151.26,151.27,151.2,151.22,6420
20190301|2018-12-05 03:00,5,151.22,151.24,151.15,151.16,4672
20190301|2018-12-05 03:30,5,151.17,151.21,151.16,151.2,4180
20190301|2018-12-05 04:00,5,151.21,151.26,151.2,151.26,2813
20190301|2018-12-05 04:30,5,151.27,151.3,151.2,151.2,4836
20190301|2018-12-05 05:00,5,151.2,151.23,151.16,151.17,5034
20190301|2018-12-05 05:30,5,151.18,151.21,151.17,151.19,2992
20190301|2018-12-05 06:00,5,151.2,151.2,151.15,151.15,3864
20190301|2018-12-05 06:30,5,151.15,151.17,151.13,151.14,2590
20190301|2018-12-05 07:00,5,151.15,151.15,151.11,151.12,4065
20190301|2018-12-05 07:30,5,151.12,151.13,151.09,151.1,3261
20190301|2018-12-05 08:00,5,151.1,151.2,151.1,151.16,7144
20190301|2018-12-05 08:30,5,151.16,151.22,151.14,151.2,5521
20190301|2018-12-05 09:00,5,151.2,151.21,151.17,151.17,3638
20190301|2018-12-05 09:30,5,151.18,151.19,151.13,151.13,1843
20190301|2018-12-05 10:00,5,151.13,151.14,151.07,151.1,4004
20190301|2018-12-05 10:30,5,151.1,151.11,151.05,151.09,2989
20190301|2018-12-05 11:00,5,151.08,151.13,151.08,151.12,522
20190301|2018-12-05 11:30,5,151.12,151.16,151.1,151.15,453
20190301|2018-12-05 12:00,5,151.17,151.17,151.17,151.17,2
20190301|2018-12-06 01:00,6,151.34,151.34,151.15,151.18,4865
20190301|2018-12-06 01:30,6,151.18,151.21,151.11,151.21,6509
20190301|2018-12-06 02:00,6,151.21,151.29,151.18,151.28,5775
20190301|2018-12-06 02:30,6,151.28,151.32,151.24,151.25,9611
20190301|2018-12-06 03:00,6,151.25,151.3,151.23,151.23,6633
20190301|2018-12-06 03:30,6,151.23,151.33,151.22,151.33,16660
20190301|2018-12-06 04:00,6,151.34,151.39,151.33,151.36,12860
20190301|2018-12-06 04:30,6,151.37,151.4,151.34,151.35,6881
20190301|2018-12-06 05:00,6,151.36,151.38,151.33,151.37,13398
20190301|2018-12-06 05:30,6,151.38,151.4,151.28,151.28,8870
20190301|2018-12-06 06:00,6,151.29,151.3,151.25,151.3,4806
20190301|2018-12-06 06:30,6,151.3,151.35,151.25,151.29,4707
20190301|2018-12-06 07:00,6,151.3,151.33,151.27,151.31,5293
20190301|2018-12-06 07:30,6,151.31,151.37,151.27,151.36,5696
20190301|2018-12-06 08:00,6,151.36,151.46,151.36,151.41,9102
20190301|2018-12-06 08:30,6,151.41,151.53,151.4,151.5,10826
20190301|2018-12-06 09:00,6,151.5,151.53,151.48,151.5,8669
20190301|2018-12-06 09:30,6,151.5,151.52,151.45,151.46,10240
20190301|2018-12-06 10:00,6,151.47,151.48,151.37,151.43,14812
20190301|2018-12-06 10:30,6,151.43,151.44,151.32,151.32,9024
20190301|2018-12-06 11:00,6,151.32,151.34,151.29,151.3,3111
20190301|2018-12-06 11:30,6,151.3,151.33,151.29,151.33,675
20190301|2018-12-07 01:00,7,151.3,151.32,151.26,151.31,2509
20190301|2018-12-07 01:30,7,151.32,151.35,151.31,151.32,1763
20190301|2018-12-07 02:00,7,151.33,151.4,151.32,151.33,6510
20190301|2018-12-07 02:30,7,151.33,151.33,151.25,151.31,6586
20190301|2018-12-07 03:00,7,151.31,151.31,151.19,151.19,4126
20190301|2018-12-07 03:30,7,151.19,151.23,151.17,151.17,9226
20190301|2018-12-07 04:00,7,151.18,151.18,151.1,151.12,7989
20190301|2018-12-07 04:30,7,151.12,151.14,151.11,151.12,3346
20190301|2018-12-07 05:00,7,151.12,151.13,151.07,151.11,4242
20190301|2018-12-07 05:30,7,151.11,151.11,151.05,151.11,5267
20190301|2018-12-07 06:00,7,151.11,151.13,151.1,151.11,3555
20190301|2018-12-07 06:30,7,151.11,151.11,151.06,151.07,3688
20190301|2018-12-07 07:00,7,151.07,151.08,151.01,151.03,6709
20190301|2018-12-07 07:30,7,151.03,151.09,150.92,150.97,16625
20190301|2018-12-07 08:00,7,150.96,150.99,150.94,150.96,7822
20190301|2018-12-07 08:30,7,150.95,150.97,150.9,150.96,10242
20190301|2018-12-07 09:00,7,150.95,151.02,150.94,151.02,7357
20190301|2018-12-07 09:30,7,151.01,151.06,151,151.04,6796
20190301|2018-12-07 10:00,7,151.03,151.12,151.03,151.1,5378
20190301|2018-12-07 10:30,7,151.11,151.12,151.03,151.06,3022
20190301|2018-12-07 11:00,7,151.05,151.07,151.02,151.03,1715
20190301|2018-12-07 11:30,7,151.03,151.04,150.92,150.92,2846
20190301|2018-12-07 12:00,7,150.98,150.98,150.98,150.98,1
20190301|2018-12-10 01:00,10,151.21,151.21,150.85,150.85,7313
20190301|2018-12-10 01:30,10,150.86,150.96,150.82,150.96,6355
20190301|2018-12-10 02:00,10,150.95,151.02,150.91,151.02,8331
20190301|2018-12-10 02:30,10,151.02,151.06,150.9,150.9,8694
20190301|2018-12-10 03:00,10,150.9,150.97,150.88,150.92,6145
20190301|2018-12-10 03:30,10,150.91,150.98,150.91,150.94,7990
20190301|2018-12-10 04:00,10,150.95,151.02,150.95,151.02,4379
20190301|2018-12-10 04:30,10,151.02,151.03,150.65,150.7,12201
20190301|2018-12-10 05:00,10,150.7,150.72,150.63,150.69,13943
20190301|2018-12-10 05:30,10,150.69,150.88,150.69,150.83,7059
20190301|2018-12-10 06:00,10,150.84,150.85,150.8,150.83,2543
20190301|2018-12-10 06:30,10,150.83,150.83,150.77,150.78,2450
20190301|2018-12-10 07:00,10,150.77,150.82,150.75,150.8,7653
20190301|2018-12-10 07:30,10,150.79,150.85,150.79,150.85,3832
20190301|2018-12-10 08:00,10,150.84,150.85,150.75,150.85,5670
20190301|2018-12-10 08:30,10,150.85,150.85,150.79,150.84,4903
20190301|2018-12-10 09:00,10,150.85,150.89,150.81,150.86,6553
20190301|2018-12-10 09:30,10,150.87,150.94,150.85,150.94,7726
20190301|2018-12-10 10:00,10,150.94,151.09,150.94,151,8933
20190301|2018-12-10 10:30,10,151,151.01,150.95,150.98,2836
20190301|2018-12-10 11:00,10,150.99,151.03,150.95,150.96,1624
20190301|2018-12-10 11:30,10,150.96,150.96,150.86,150.89,1108
20190301|2018-12-11 01:00,11,150.83,150.84,150.73,150.73,4869
20190301|2018-12-11 01:30,11,150.73,150.75,150.69,150.72,5160
20190301|2018-12-11 02:00,11,150.71,150.73,150.41,150.42,16786
20190301|2018-12-11 02:30,11,150.42,150.42,150.32,150.39,18276
20190301|2018-12-11 03:00,11,150.4,150.43,150.22,150.25,12236
20190301|2018-12-11 03:30,11,150.25,150.37,150.24,150.35,9552
20190301|2018-12-11 04:00,11,150.35,150.45,150.35,150.44,6321
20190301|2018-12-11 04:30,11,150.45,150.55,150.43,150.53,8299
20190301|2018-12-11 05:00,11,150.52,150.54,150.5,150.53,4849
20190301|2018-12-11 05:30,11,150.53,150.57,150.5,150.57,4380
20190301|2018-12-11 06:00,11,150.57,150.59,150.54,150.57,2430
20190301|2018-12-11 06:30,11,150.56,150.66,150.54,150.65,4965
20190301|2018-12-11 07:00,11,150.65,150.81,150.65,150.79,10488
20190301|2018-12-11 07:30,11,150.78,150.92,150.76,150.85,9711
20190301|2018-12-11 08:00,11,150.84,150.89,150.83,150.86,7063
20190301|2018-12-11 08:30,11,150.86,150.96,150.74,150.76,13877
20190301|2018-12-11 09:00,11,150.77,150.81,150.7,150.73,10391
20190301|2018-12-11 09:30,11,150.73,150.84,150.72,150.81,5269
20190301|2018-12-11 10:00,11,150.81,150.87,150.73,150.76,7560
20190301|2018-12-11 10:30,11,150.76,150.76,150.71,150.72,2348
20190301|2018-12-11 11:00,11,150.71,150.76,150.71,150.76,1497
20190301|2018-12-11 11:30,11,150.75,150.84,150.74,150.83,1119
20190301|2018-12-11 12:00,11,150.8,150.8,150.8,150.8,1
20190301|2018-12-12 01:00,12,150.6,150.69,150.54,150.68,4075
20190301|2018-12-12 01:30,12,150.69,150.92,150.68,150.86,5793
20190301|2018-12-12 02:00,12,150.86,150.89,150.7,150.75,7641
20190301|2018-12-12 02:30,12,150.75,150.85,150.75,150.84,8146
20190301|2018-12-12 03:00,12,150.83,150.86,150.78,150.82,7116
20190301|2018-12-12 03:30,12,150.82,150.88,150.82,150.88,3875
20190301|2018-12-12 04:00,12,150.87,150.94,150.86,150.89,4551
20190301|2018-12-12 04:30,12,150.89,150.93,150.86,150.88,6558
20190301|2018-12-12 05:00,12,150.88,150.91,150.87,150.89,3425
20190301|2018-12-12 05:30,12,150.89,150.97,150.88,150.97,4534
20190301|2018-12-12 06:00,12,150.96,150.97,150.88,150.91,5417
20190301|2018-12-12 06:30,12,150.9,150.93,150.82,150.84,10719
20190301|2018-12-12 07:00,12,150.84,150.89,150.81,150.85,5833
20190301|2018-12-12 07:30,12,150.85,150.87,150.68,150.71,8340
20190301|2018-12-12 08:00,12,150.71,150.73,150.66,150.72,6757
20190301|2018-12-12 08:30,12,150.72,150.74,150.61,150.65,5705
20190301|2018-12-12 09:00,12,150.66,150.7,150.49,150.52,7466
20190301|2018-12-12 09:30,12,150.53,150.63,150.53,150.6,6222
20190301|2018-12-12 10:00,12,150.61,150.62,150.54,150.55,4870
20190301|2018-12-12 10:30,12,150.55,150.56,150.48,150.48,2705
20190301|2018-12-12 11:00,12,150.48,150.49,150.34,150.35,1088
20190301|2018-12-12 11:30,12,150.35,150.4,150.35,150.4,753
20190301|2018-12-13 01:00,13,150.46,150.55,150.46,150.51,1622
20190301|2018-12-13 01:30,13,150.51,150.54,150.46,150.46,2614
20190301|2018-12-13 02:00,13,150.46,150.46,150.31,150.41,7996
20190301|2018-12-13 02:30,13,150.4,150.55,150.4,150.49,8719
20190301|2018-12-13 03:00,13,150.49,150.58,150.49,150.53,7142
20190301|2018-12-13 03:30,13,150.53,150.76,150.51,150.72,9112
20190301|2018-12-13 04:00,13,150.72,150.81,150.66,150.72,9718
20190301|2018-12-13 04:30,13,150.71,150.84,150.7,150.75,9797
20190301|2018-12-13 05:00,13,150.76,150.78,150.65,150.72,5852
20190301|2018-12-13 05:30,13,150.73,150.77,150.72,150.72,3190
20190301|2018-12-13 06:00,13,150.71,150.75,150.7,150.73,2453
20190301|2018-12-13 06:30,13,150.74,150.92,150.64,150.77,5371
20190301|2018-12-13 07:00,13,150.77,150.81,150.59,150.65,6456
20190301|2018-12-13 07:30,13,150.64,150.82,150.63,150.76,9846
20190301|2018-12-13 08:00,13,150.76,150.78,150.6,150.78,9741
20190301|2018-12-13 08:30,13,150.77,150.91,150.76,150.82,10943
20190301|2018-12-13 09:00,13,150.82,150.82,150.7,150.75,7502
20190301|2018-12-13 09:30,13,150.75,150.75,150.57,150.61,10245
20190301|2018-12-13 10:00,13,150.61,150.64,150.52,150.52,6513
20190301|2018-12-13 10:30,13,150.53,150.53,150.43,150.49,4706
20190301|2018-12-13 11:00,13,150.49,150.57,150.49,150.54,1605
20190301|2018-12-13 11:30,13,150.54,150.54,150.44,150.44,815
20190301|2018-12-13 12:00,13,150.5,150.5,150.5,150.5,3
20190301|2018-12-14 01:00,14,150.63,150.7,150.57,150.69,1635
20190301|2018-12-14 01:30,14,150.7,150.79,150.69,150.71,2993
20190301|2018-12-14 02:00,14,150.7,150.84,150.66,150.74,14777
20190301|2018-12-14 02:30,14,150.75,150.88,150.72,150.88,6866
20190301|2018-12-14 03:00,14,150.88,150.91,150.85,150.91,6995
20190301|2018-12-14 03:30,14,150.91,150.92,150.84,150.85,4267
20190301|2018-12-14 04:00,14,150.85,150.88,150.83,150.86,3824
20190301|2018-12-14 04:30,14,150.86,150.88,150.82,150.84,4193
20190301|2018-12-14 05:00,14,150.83,150.85,150.75,150.79,6103
20190301|2018-12-14 05:30,14,150.78,150.81,150.74,150.75,2401
20190301|2018-12-14 06:00,14,150.74,150.76,150.73,150.75,2127
20190301|2018-12-14 06:30,14,150.74,150.75,150.71,150.72,2524
20190301|2018-12-14 07:00,14,150.72,150.77,150.71,150.77,2988
20190301|2018-12-14 07:30,14,150.77,150.77,150.67,150.69,3708
20190301|2018-12-14 08:00,14,150.68,150.79,150.65,150.65,7844
20190301|2018-12-14 08:30,14,150.64,150.69,150.59,150.62,11349
20190301|2018-12-14 09:00,14,150.62,150.75,150.61,150.75,4767
20190301|2018-12-14 09:30,14,150.74,150.75,150.65,150.67,4228
20190301|2018-12-14 10:00,14,150.68,150.75,150.67,150.72,3820
20190301|2018-12-14 10:30,14,150.72,150.73,150.69,150.7,1437
20190301|2018-12-14 11:00,14,150.69,150.69,150.65,150.69,932
20190301|2018-12-14 11:30,14,150.68,150.68,150.64,150.66,535
20190301|2018-12-17 01:00,17,150.63,150.66,150.48,150.6,2150
20190301|2018-12-17 01:30,17,150.6,150.66,150.59,150.66,1775
20190301|2018-12-17 02:00,17,150.65,150.68,150.61,150.67,5794
20190301|2018-12-17 02:30,17,150.66,150.69,150.55,150.56,2222
20190301|2018-12-17 03:00,17,150.55,150.62,150.55,150.59,2492
20190301|2018-12-17 03:30,17,150.59,150.67,150.58,150.66,3092
20190301|2018-12-17 04:00,17,150.67,150.68,150.62,150.63,3997
20190301|2018-12-17 04:30,17,150.63,150.64,150.56,150.61,3869
20190301|2018-12-17 05:00,17,150.62,150.66,150.62,150.64,2566
20190301|2018-12-17 05:30,17,150.64,150.66,150.6,150.6,1867
20190301|2018-12-17 06:00,17,150.61,150.63,150.54,150.55,2657
20190301|2018-12-17 06:30,17,150.55,150.57,150.52,150.53,3333
20190301|2018-12-17 07:00,17,150.53,150.53,150.45,150.46,4827
20190301|2018-12-17 07:30,17,150.47,150.48,150.35,150.37,6623
20190301|2018-12-17 08:00,17,150.36,150.41,150.34,150.35,4392
20190301|2018-12-17 08:30,17,150.36,150.46,150.36,150.41,4575
20190301|2018-12-17 09:00,17,150.42,150.48,150.41,150.45,4735
20190301|2018-12-17 09:30,17,150.46,150.47,150.38,150.39,4993
20190301|2018-12-17 10:00,17,150.39,150.47,150.39,150.41,4882
20190301|2018-12-17 10:30,17,150.41,150.43,150.39,150.4,1908
20190301|2018-12-17 11:00,17,150.4,150.43,150.4,150.41,648
20190301|2018-12-17 11:30,17,150.41,150.41,150.36,150.36,697
20190301|2018-12-17 12:00,17,150.41,150.41,150.41,150.41,2
20190301|2018-12-18 01:00,18,150.48,150.52,150.45,150.5,2005
20190301|2018-12-18 01:30,18,150.51,150.71,150.5,150.71,5962
20190301|2018-12-18 02:00,18,150.7,150.77,150.69,150.71,6827
20190301|2018-12-18 02:30,18,150.71,150.73,150.69,150.71,4240
20190301|2018-12-18 03:00,18,150.71,150.82,150.7,150.81,3790
20190301|2018-12-18 03:30,18,150.8,150.82,150.77,150.79,4336
20190301|2018-12-18 04:00,18,150.79,150.82,150.78,150.82,3727
20190301|2018-12-18 04:30,18,150.83,150.89,150.82,150.84,4516
20190301|2018-12-18 05:00,18,150.85,150.86,150.81,150.82,3613
20190301|2018-12-18 05:30,18,150.82,150.83,150.78,150.78,3741
20190301|2018-12-18 06:00,18,150.79,150.79,150.75,150.78,4398
20190301|2018-12-18 06:30,18,150.78,150.84,150.77,150.83,1795
20190301|2018-12-18 07:00,18,150.83,150.87,150.8,150.85,4489
20190301|2018-12-18 07:30,18,150.84,150.87,150.81,150.85,3530
20190301|2018-12-18 08:00,18,150.85,150.85,150.75,150.75,3728
20190301|2018-12-18 08:30,18,150.76,150.76,150.63,150.67,9378
20190301|2018-12-18 09:00,18,150.67,150.7,150.58,150.6,6797
20190301|2018-12-18 09:30,18,150.6,150.69,150.6,150.68,4671
20190301|2018-12-18 10:00,18,150.69,150.79,150.68,150.75,4827
20190301|2018-12-18 10:30,18,150.75,150.75,150.68,150.72,2048
20190301|2018-12-18 11:00,18,150.71,150.72,150.7,150.71,219
20190301|2018-12-18 11:30,18,150.72,150.8,150.72,150.8,604
20190301|2018-12-19 01:00,19,150.86,150.89,150.76,150.83,1931
20190301|2018-12-19 01:30,19,150.84,150.84,150.74,150.79,2464
20190301|2018-12-19 02:00,19,150.8,150.86,150.77,150.78,3079
20190301|2018-12-19 02:30,19,150.78,150.82,150.69,150.71,3465
20190301|2018-12-19 03:00,19,150.71,150.74,150.66,150.71,4143
20190301|2018-12-19 03:30,19,150.71,150.75,150.7,150.73,2518
20190301|2018-12-19 04:00,19,150.73,150.79,150.72,150.74,3773
20190301|2018-12-19 04:30,19,150.75,150.78,150.69,150.73,3087
20190301|2018-12-19 05:00,19,150.73,150.79,150.73,150.79,2141
20190301|2018-12-19 05:30,19,150.79,150.87,150.79,150.86,1564
20190301|2018-12-19 06:00,19,150.86,150.88,150.85,150.86,2047
20190301|2018-12-19 06:30,19,150.87,150.89,150.84,150.86,1417
20190301|2018-12-19 07:00,19,150.86,150.91,150.86,150.91,1501
20190301|2018-12-19 07:30,19,150.91,150.94,150.89,150.93,1875
20190301|2018-12-19 08:00,19,150.93,150.93,150.9,150.91,3535
20190301|2018-12-19 08:30,19,150.91,150.92,150.74,150.76,4227
20190301|2018-12-19 09:00,19,150.76,150.76,150.72,150.75,5130
20190301|2018-12-19 09:30,19,150.74,150.77,150.73,150.74,2791
20190301|2018-12-19 10:00,19,150.74,150.76,150.73,150.76,3010
20190301|2018-12-19 10:30,19,150.76,150.8,150.76,150.78,1791
20190301|2018-12-19 11:00,19,150.78,150.81,150.76,150.78,554
20190301|2018-12-19 11:30,19,150.78,150.84,150.78,150.84,496
20190301|2018-12-20 01:00,20,151.02,151.11,151.01,151.06,3701
20190301|2018-12-20 01:30,20,151.07,151.15,150.99,151.14,3268
20190301|2018-12-20 02:00,20,151.14,151.21,151.09,151.14,5991
20190301|2018-12-20 02:30,20,151.15,151.18,151.07,151.08,6213
20190301|2018-12-20 03:00,20,151.09,151.1,150.97,151.05,6808
20190301|2018-12-20 03:30,20,151.04,151.09,151.03,151.07,3970
20190301|2018-12-20 04:00,20,151.06,151.09,150.97,150.98,5503
20190301|2018-12-20 04:30,20,150.97,151.03,150.94,150.99,3628
20190301|2018-12-20 05:00,20,150.99,151,150.92,150.94,3037
20190301|2018-12-20 05:30,20,150.94,151.02,150.94,151.01,2577
20190301|2018-12-20 06:00,20,151.01,151.04,150.97,150.97,2914
20190301|2018-12-20 06:30,20,150.98,150.99,150.91,150.94,2484
20190301|2018-12-20 07:00,20,150.95,151.07,150.95,151.07,4135
20190301|2018-12-20 07:30,20,151.07,151.17,151.06,151.17,7168
20190301|2018-12-20 08:00,20,151.17,151.25,151.12,151.23,6066
20190301|2018-12-20 08:30,20,151.23,151.23,151.11,151.12,7249
20190301|2018-12-20 09:00,20,151.13,151.18,151.12,151.17,3820
20190301|2018-12-20 09:30,20,151.17,151.2,151.11,151.16,4093
20190301|2018-12-20 10:00,20,151.16,151.2,151.12,151.12,5987
20190301|2018-12-20 10:30,20,151.11,151.14,151.08,151.1,3728
20190301|2018-12-20 11:00,20,151.1,151.1,151.03,151.03,888
20190301|2018-12-20 11:30,20,151.03,151.06,151.02,151.04,415
20190301|2018-12-20 12:00,20,151.09,151.09,151.09,151.09,1
20190301|2018-12-21 01:00,21,150.93,150.96,150.89,150.94,2358
20190301|2018-12-21 01:30,21,150.93,150.96,150.91,150.93,1334
20190301|2018-12-21 02:00,21,150.94,150.99,150.86,150.95,5083
20190301|2018-12-21 02:30,21,150.96,150.99,150.91,150.94,3457
20190301|2018-12-21 03:00,21,150.95,151.01,150.89,150.97,3760
20190301|2018-12-21 03:30,21,150.97,150.97,150.92,150.94,2716
20190301|2018-12-21 04:00,21,150.94,150.99,150.94,150.95,3491
20190301|2018-12-21 04:30,21,150.95,150.98,150.95,150.95,1923
20190301|2018-12-21 05:00,21,150.95,150.98,150.94,150.95,1139
20190301|2018-12-21 05:30,21,150.95,150.95,150.9,150.9,1708
20190301|2018-12-21 06:00,21,150.91,150.93,150.9,150.91,1296
20190301|2018-12-21 06:30,21,150.91,150.92,150.89,150.9,2251
20190301|2018-12-21 07:00,21,150.9,150.99,150.9,150.98,2199
20190301|2018-12-21 07:30,21,150.97,151,150.93,151,3680
20190301|2018-12-21 08:00,21,150.99,151.07,150.96,151.05,3792
20190301|2018-12-21 08:30,21,151.05,151.06,150.99,150.99,3839
20190301|2018-12-21 09:00,21,150.99,151,150.93,150.95,4574
20190301|2018-12-21 09:30,21,150.95,150.96,150.91,150.92,2587
20190301|2018-12-21 10:00,21,150.92,150.93,150.75,150.81,8467
20190301|2018-12-21 10:30,21,150.8,150.89,150.8,150.89,1649
20190301|2018-12-21 11:00,21,150.89,150.92,150.84,150.9,694
20190301|2018-12-21 11:30,21,150.9,150.91,150.79,150.9,373
20190301|2018-12-21 12:00,21,150.89,150.89,150.89,150.89,1
20190301|2018-12-27 01:00,27,150.83,150.89,150.82,150.89,1351
20190301|2018-12-27 01:30,27,150.89,150.95,150.87,150.95,2083
20190301|2018-12-27 02:00,27,150.94,151.05,150.92,151.02,4191
20190301|2018-12-27 02:30,27,151.02,151.05,150.99,151.01,2640
20190301|2018-12-27 03:00,27,151.01,151.03,150.98,150.98,1939
20190301|2018-12-27 03:30,27,150.99,151.01,150.98,150.99,2057
20190301|2018-12-27 04:00,27,150.99,150.99,150.95,150.95,1162
20190301|2018-12-27 04:30,27,150.96,150.99,150.93,150.96,1926
20190301|2018-12-27 05:00,27,150.96,150.96,150.86,150.87,1954
20190301|2018-12-27 05:30,27,150.87,150.87,150.85,150.86,2108
20190301|2018-12-27 06:00,27,150.87,150.94,150.87,150.9,1757
20190301|2018-12-27 06:30,27,150.9,150.97,150.9,150.96,1459
20190301|2018-12-27 07:00,27,150.96,150.97,150.89,150.92,1596
20190301|2018-12-27 07:30,27,150.91,150.92,150.89,150.91,1931
20190301|2018-12-27 08:00,27,150.91,150.91,150.88,150.9,1442
20190301|2018-12-27 08:30,27,150.9,150.95,150.88,150.93,2549
20190301|2018-12-27 09:00,27,150.93,150.94,150.89,150.91,3651
20190301|2018-12-27 09:30,27,150.91,150.98,150.89,150.97,2309
20190301|2018-12-27 10:00,27,150.97,151.02,150.94,150.94,3412
20190301|2018-12-27 10:30,27,150.94,150.96,150.92,150.94,882
20190301|2018-12-27 11:00,27,150.95,150.95,150.93,150.94,109
20190301|2018-12-27 11:30,27,150.93,150.93,150.89,150.91,190
20190301|2018-12-28 01:00,28,150.82,150.86,150.78,150.86,1117
20190301|2018-12-28 01:30,28,150.86,150.93,150.86,150.91,1544
20190301|2018-12-28 02:00,28,150.92,150.92,150.81,150.81,3186
20190301|2018-12-28 02:30,28,150.81,150.84,150.8,150.81,2479
20190301|2018-12-28 03:00,28,150.81,150.95,150.81,150.9,2392
20190301|2018-12-28 03:30,28,150.9,150.96,150.87,150.95,2222
20190301|2018-12-28 04:00,28,150.95,150.98,150.95,150.96,1687
20190301|2018-12-28 04:30,28,150.96,151,150.94,151,1476
20190301|2018-12-28 05:00,28,151,151.01,150.93,150.94,1274
20190301|2018-12-28 05:30,28,150.94,150.94,150.91,150.92,1043
20190301|2018-12-28 06:00,28,150.92,150.95,150.92,150.95,730
20190301|2018-12-28 06:30,28,150.95,150.95,150.89,150.9,1139
20190301|2018-12-28 07:00,28,150.9,150.94,150.89,150.93,770
20190301|2018-12-28 07:30,28,150.92,150.95,150.87,150.87,1391
20190301|2018-12-28 08:00,28,150.87,150.9,150.86,150.86,3295
20190301|2018-12-28 08:30,28,150.85,150.85,150.8,150.81,3406
20190301|2018-12-28 09:00,28,150.81,150.87,150.81,150.85,2411
20190301|2018-12-28 09:30,28,150.84,150.84,150.82,150.83,2236
20190301|2018-12-28 10:00,28,150.82,150.83,150.75,150.8,6177
20190301|2018-12-28 10:30,28,150.81,150.85,150.81,150.85,1073
20190301|2018-12-28 11:00,28,150.84,150.87,150.82,150.86,314
20190301|2018-12-28 11:30,28,150.86,150.88,150.84,150.84,361
20190301|2018-12-28 12:00,28,150.84,150.84,150.84,150.84,2
20190301|2019-01-02 01:00,2,151.02,151.12,150.92,151.05,2937
20190301|2019-01-02 01:30,2,151.05,151.28,151.04,151.21,6899
20190301|2019-01-02 02:00,2,151.2,151.45,151.19,151.45,8925
20190301|2019-01-02 02:30,2,151.45,151.51,151.41,151.47,7484
20190301|2019-01-02 03:00,2,151.48,151.57,151.45,151.5,6736
20190301|2019-01-02 03:30,2,151.5,151.55,151.47,151.53,5056
20190301|2019-01-02 04:00,2,151.53,151.53,151.47,151.53,3959
20190301|2019-01-02 04:30,2,151.53,151.6,151.52,151.6,3379
20190301|2019-01-02 05:00,2,151.6,151.6,151.52,151.56,4191
20190301|2019-01-02 05:30,2,151.56,151.59,151.55,151.58,3283
20190301|2019-01-02 06:00,2,151.59,151.62,151.55,151.62,3993
20190301|2019-01-02 06:30,2,151.63,151.69,151.61,151.68,4266
20190301|2019-01-02 07:00,2,151.69,151.75,151.67,151.74,3396
20190301|2019-01-02 07:30,2,151.74,151.81,151.7,151.8,3614
20190301|2019-01-02 08:00,2,151.8,151.8,151.72,151.79,6500
20190301|2019-01-02 08:30,2,151.79,151.83,151.76,151.81,6164
20190301|2019-01-02 09:00,2,151.82,151.83,151.57,151.59,6119
20190301|2019-01-02 09:30,2,151.6,151.6,151.51,151.55,5215
20190301|2019-01-02 10:00,2,151.55,151.57,151.52,151.53,5069
20190301|2019-01-02 10:30,2,151.53,151.59,151.52,151.58,2341
20190301|2019-01-02 11:00,2,151.58,151.63,151.58,151.62,399
20190301|2019-01-02 11:30,2,151.61,151.63,151.56,151.56,389
20190301|2019-01-03 01:00,3,151.96,151.96,151.58,151.58,1876
20190301|2019-01-03 01:30,3,151.58,151.66,151.56,151.65,2755
20190301|2019-01-03 02:00,3,151.65,151.69,151.51,151.52,5678
20190301|2019-01-03 02:30,3,151.52,151.57,151.5,151.53,6737
20190301|2019-01-03 03:00,3,151.53,151.55,151.47,151.48,6410
20190301|2019-01-03 03:30,3,151.48,151.52,151.43,151.49,5135
20190301|2019-01-03 04:00,3,151.48,151.5,151.47,151.5,5652
20190301|2019-01-03 04:30,3,151.49,151.51,151.34,151.39,8203
20190301|2019-01-03 05:00,3,151.4,151.42,151.37,151.38,3021
20190301|2019-01-03 05:30,3,151.38,151.41,151.33,151.39,4171
20190301|2019-01-03 06:00,3,151.38,151.42,151.37,151.38,3330
20190301|2019-01-03 06:30,3,151.39,151.39,151.32,151.33,3270
20190301|2019-01-03 07:00,3,151.33,151.38,151.3,151.37,4710
20190301|2019-01-03 07:30,3,151.37,151.4,151.34,151.38,3834
20190301|2019-01-03 08:00,3,151.39,151.42,151.36,151.41,3501
20190301|2019-01-03 08:30,3,151.41,151.5,151.4,151.5,3983
20190301|2019-01-03 09:00,3,151.5,151.58,151.5,151.55,6502
20190301|2019-01-03 09:30,3,151.56,151.74,151.56,151.66,8830
20190301|2019-01-03 10:00,3,151.68,151.69,151.56,151.69,6063
20190301|2019-01-03 10:30,3,151.69,151.71,151.56,151.59,3174
20190301|2019-01-03 11:00,3,151.6,151.61,151.55,151.56,628
20190301|2019-01-03 11:30,3,151.56,151.57,151.49,151.5,1278
20190301|2019-01-04 01:00,4,151.47,151.51,151.42,151.48,3467
20190301|2019-01-04 01:30,4,151.48,151.56,151.47,151.49,2543
20190301|2019-01-04 02:00,4,151.51,151.51,151.42,151.44,5526
20190301|2019-01-04 02:30,4,151.44,151.45,151.38,151.41,5221
20190301|2019-01-04 03:00,4,151.42,151.47,151.36,151.38,3682
20190301|2019-01-04 03:30,4,151.38,151.39,151.32,151.33,3281
20190301|2019-01-04 04:00,4,151.34,151.35,151.28,151.31,4926
20190301|2019-01-04 04:30,4,151.31,151.35,151.31,151.35,4711
20190301|2019-01-04 05:00,4,151.34,151.36,151.29,151.34,2725
20190301|2019-01-04 05:30,4,151.34,151.35,151.3,151.31,3029
20190301|2019-01-04 06:00,4,151.31,151.32,151.28,151.3,3910
20190301|2019-01-04 06:30,4,151.3,151.34,151.27,151.3,4043
20190301|2019-01-04 07:00,4,151.3,151.39,151.28,151.35,3143
20190301|2019-01-04 07:30,4,151.34,151.34,151.17,151.3,8018
20190301|2019-01-04 08:00,4,151.29,151.31,151.23,151.24,2704
20190301|2019-01-04 08:30,4,151.24,151.27,151.17,151.17,3297
20190301|2019-01-04 09:00,4,151.18,151.26,151.03,151.04,5299
20190301|2019-01-04 09:30,4,151.03,151.12,150.99,151.03,8553
20190301|2019-01-04 10:00,4,151.03,151.12,151.01,151.12,6496
20190301|2019-01-04 10:30,4,151.12,151.15,151.06,151.08,2123
20190301|2019-01-04 11:00,4,151.08,151.12,151.06,151.07,722
20190301|2019-01-04 11:30,4,151.06,151.08,150.99,151.01,727
20190301|2019-01-04 12:00,4,151,151,151,151,1
20190301|2019-01-07 01:00,7,151.08,151.14,151.04,151.1,1909
20190301|2019-01-07 01:30,7,151.11,151.14,151.07,151.09,4966
20190301|2019-01-07 02:00,7,151.08,151.1,150.99,151.07,4629
20190301|2019-01-07 02:30,7,151.07,151.09,151,151.09,5208
20190301|2019-01-07 03:00,7,151.09,151.1,151.03,151.09,7320
20190301|2019-01-07 03:30,7,151.09,151.13,151.06,151.09,4159
20190301|2019-01-07 04:00,7,151.09,151.1,151.02,151.02,3090
20190301|2019-01-07 04:30,7,151.03,151.07,151.01,151.01,2658
20190301|2019-01-07 05:00,7,151.01,151.07,151,151.07,3115
20190301|2019-01-07 05:30,7,151.07,151.08,151.03,151.03,2150
20190301|2019-01-07 06:00,7,151.04,151.06,151.03,151.05,3359
20190301|2019-01-07 06:30,7,151.05,151.06,151.03,151.04,1664
20190301|2019-01-07 07:00,7,151.04,151.04,150.97,150.98,3187
20190301|2019-01-07 07:30,7,150.98,150.98,150.85,150.86,8525
20190301|2019-01-07 08:00,7,150.85,150.85,150.77,150.79,9758
20190301|2019-01-07 08:30,7,150.8,150.86,150.77,150.84,4074
20190301|2019-01-07 09:00,7,150.85,150.86,150.73,150.77,8591
20190301|2019-01-07 09:30,7,150.78,150.87,150.77,150.83,6105
20190301|2019-01-07 10:00,7,150.82,150.85,150.72,150.79,8682
20190301|2019-01-07 10:30,7,150.79,150.83,150.74,150.77,2456
20190301|2019-01-07 11:00,7,150.76,150.78,150.75,150.77,537
20190301|2019-01-07 11:30,7,150.77,150.79,150.76,150.78,339
20190301|2019-01-08 01:00,8,150.8,150.81,150.62,150.64,1964
20190301|2019-01-08 01:30,8,150.64,150.66,150.53,150.65,4808
20190301|2019-01-08 02:00,8,150.66,150.71,150.55,150.62,9887
20190301|2019-01-08 02:30,8,150.62,150.65,150.55,150.55,7693
20190301|2019-01-08 03:00,8,150.55,150.57,150.48,150.53,7127
20190301|2019-01-08 03:30,8,150.54,150.6,150.53,150.57,5781
20190301|2019-01-08 04:00,8,150.59,150.7,150.58,150.7,7669
20190301|2019-01-08 04:30,8,150.69,150.75,150.63,150.7,6293
20190301|2019-01-08 05:00,8,150.71,150.72,150.68,150.69,5038
20190301|2019-01-08 05:30,8,150.69,150.69,150.63,150.67,5376
20190301|2019-01-08 06:00,8,150.66,150.68,150.64,150.67,3217
20190301|2019-01-08 06:30,8,150.67,150.7,150.64,150.67,5867
20190301|2019-01-08 07:00,8,150.66,150.7,150.63,150.65,4035
20190301|2019-01-08 07:30,8,150.64,150.65,150.57,150.57,4589
20190301|2019-01-08 08:00,8,150.58,150.59,150.54,150.59,4629
20190301|2019-01-08 08:30,8,150.59,150.62,150.52,150.59,6182
20190301|2019-01-08 09:00,8,150.59,150.67,150.56,150.63,6709
20190301|2019-01-08 09:30,8,150.63,150.68,150.6,150.68,8838
20190301|2019-01-08 10:00,8,150.67,150.7,150.63,150.64,5536
20190301|2019-01-08 10:30,8,150.64,150.69,150.63,150.68,3117
20190301|2019-01-08 11:00,8,150.67,150.69,150.66,150.68,494
20190301|2019-01-08 11:30,8,150.68,150.7,150.65,150.65,329
20190301|2019-01-09 01:00,9,150.72,150.72,150.53,150.53,1746
20190301|2019-01-09 01:30,9,150.53,150.69,150.52,150.67,3858
20190301|2019-01-09 02:00,9,150.67,150.69,150.61,150.65,4320
20190301|2019-01-09 02:30,9,150.65,150.65,150.55,150.58,3101
20190301|2019-01-09 03:00,9,150.57,150.59,150.48,150.51,7730
20190301|2019-01-09 03:30,9,150.51,150.56,150.46,150.49,5935
20190301|2019-01-09 04:00,9,150.5,150.59,150.48,150.57,5095
20190301|2019-01-09 04:30,9,150.58,150.68,150.57,150.67,5768
20190301|2019-01-09 05:00,9,150.67,150.7,150.63,150.68,6262
20190301|2019-01-09 05:30,9,150.68,150.71,150.65,150.66,2850
20190301|2019-01-09 06:00,9,150.67,150.75,150.66,150.73,4431
20190301|2019-01-09 06:30,9,150.73,150.84,150.73,150.8,5462
20190301|2019-01-09 07:00,9,150.79,150.8,150.76,150.78,5579
20190301|2019-01-09 07:30,9,150.78,150.83,150.75,150.81,8039
20190301|2019-01-09 08:00,9,150.8,150.86,150.8,150.85,7195
20190301|2019-01-09 08:30,9,150.85,150.86,150.8,150.82,5612
20190301|2019-01-09 09:00,9,150.82,150.87,150.8,150.86,5634
20190301|2019-01-09 09:30,9,150.87,151.08,150.87,151.02,10789
20190301|2019-01-09 10:00,9,151.03,151.04,150.91,150.91,4958
20190301|2019-01-09 10:30,9,150.91,150.92,150.86,150.87,3117
20190301|2019-01-09 11:00,9,150.87,150.89,150.82,150.84,2348
20190301|2019-01-09 11:30,9,150.84,150.88,150.84,150.87,1892
20190301|2019-01-09 12:00,9,150.87,150.87,150.87,150.87,1
20190301|2019-01-10 01:00,10,151.1,151.13,151.04,151.05,4038
20190301|2019-01-10 01:30,10,151.04,151.16,151.01,151.16,4572
20190301|2019-01-10 02:00,10,151.16,151.18,151.08,151.16,8586
20190301|2019-01-10 02:30,10,151.16,151.17,151.11,151.12,7066
20190301|2019-01-10 03:00,10,151.11,151.17,151.09,151.16,10788
20190301|2019-01-10 03:30,10,151.15,151.29,151.15,151.24,32725
20190301|2019-01-10 04:00,10,151.23,151.26,151.17,151.18,20364
20190301|2019-01-10 04:30,10,151.18,151.34,151.17,151.32,7864
20190301|2019-01-10 05:00,10,151.32,151.35,151.3,151.32,6108
20190301|2019-01-10 05:30,10,151.32,151.37,151.32,151.37,6136
20190301|2019-01-10 06:00,10,151.37,151.38,151.31,151.32,6982
20190301|2019-01-10 06:30,10,151.34,151.37,151.31,151.35,5272
20190301|2019-01-10 07:00,10,151.36,151.39,151.28,151.28,6841
20190301|2019-01-10 07:30,10,151.28,151.32,151.25,151.29,6089
20190301|2019-01-10 08:00,10,151.29,151.38,151.28,151.35,6863
20190301|2019-01-10 08:30,10,151.35,151.45,151.34,151.4,5742
20190301|2019-01-10 09:00,10,151.39,151.42,151.35,151.39,4711
20190301|2019-01-10 09:30,10,151.39,151.39,151.32,151.32,5685
20190301|2019-01-10 10:00,10,151.32,151.39,151.32,151.37,2589
20190301|2019-01-10 10:30,10,151.37,151.42,151.34,151.39,2174
20190301|2019-01-10 11:00,10,151.4,151.42,151.4,151.42,677
20190301|2019-01-10 11:30,10,151.42,151.45,151.4,151.44,1089
20190301|2019-01-10 12:00,10,151.46,151.46,151.46,151.46,2
20190301|2019-01-11 01:00,11,151.49,151.49,151.37,151.42,1770
20190301|2019-01-11 01:30,11,151.42,151.57,151.42,151.56,5454
20190301|2019-01-11 02:00,11,151.56,151.62,151.49,151.58,6186
20190301|2019-01-11 02:30,11,151.58,151.63,151.56,151.61,7800
20190301|2019-01-11 03:00,11,151.61,151.65,151.6,151.62,4774
20190301|2019-01-11 03:30,11,151.62,151.63,151.48,151.5,7103
20190301|2019-01-11 04:00,11,151.5,151.57,151.47,151.54,5571
20190301|2019-01-11 04:30,11,151.54,151.56,151.45,151.49,6041
20190301|2019-01-11 05:00,11,151.49,151.57,151.48,151.51,2890
20190301|2019-01-11 05:30,11,151.52,151.55,151.46,151.48,3290
20190301|2019-01-11 06:00,11,151.48,151.49,151.44,151.49,2644
20190301|2019-01-11 06:30,11,151.48,151.54,151.48,151.52,2950
20190301|2019-01-11 07:00,11,151.52,151.6,151.52,151.58,3416
20190301|2019-01-11 07:30,11,151.59,151.68,151.56,151.67,7262
20190301|2019-01-11 08:00,11,151.67,151.73,151.65,151.72,6476
20190301|2019-01-11 08:30,11,151.72,151.78,151.71,151.74,6780
20190301|2019-01-11 09:00,11,151.74,151.75,151.67,151.72,6490
20190301|2019-01-11 09:30,11,151.72,151.74,151.55,151.59,7710
20190301|2019-01-11 10:00,11,151.6,151.62,151.55,151.55,5500
20190301|2019-01-11 10:30,11,151.55,151.59,151.51,151.52,2325
20190301|2019-01-11 11:00,11,151.52,151.56,151.51,151.56,1610
20190301|2019-01-11 11:30,11,151.56,151.58,151.52,151.58,884
20190301|2019-01-11 12:00,11,151.61,151.61,151.61,151.61,1
20190301|2019-01-14 01:00,14,151.71,151.71,151.56,151.57,1585
20190301|2019-01-14 01:30,14,151.57,151.66,151.55,151.65,1721
20190301|2019-01-14 02:00,14,151.64,151.74,151.64,151.7,3036
20190301|2019-01-14 02:30,14,151.7,151.7,151.66,151.67,4433
20190301|2019-01-14 03:00,14,151.68,151.74,151.68,151.73,3773
20190301|2019-01-14 03:30,14,151.73,151.84,151.72,151.83,4360
20190301|2019-01-14 04:00,14,151.84,151.94,151.83,151.89,6320
20190301|2019-01-14 04:30,14,151.9,151.95,151.89,151.92,5067
20190301|2019-01-14 05:00,14,151.93,151.97,151.91,151.93,3370
20190301|2019-01-14 05:30,14,151.92,151.96,151.85,151.88,4367
20190301|2019-01-14 06:00,14,151.87,151.91,151.86,151.89,2068
20190301|2019-01-14 06:30,14,151.88,151.9,151.85,151.88,2245
20190301|2019-01-14 07:00,14,151.89,151.95,151.87,151.94,3023
20190301|2019-01-14 07:30,14,151.94,151.97,151.88,151.92,3868
20190301|2019-01-14 08:00,14,151.92,151.95,151.88,151.93,3946
20190301|2019-01-14 08:30,14,151.94,151.97,151.92,151.95,5172
20190301|2019-01-14 09:00,14,151.95,151.97,151.86,151.92,4615
20190301|2019-01-14 09:30,14,151.92,151.95,151.79,151.84,6593
20190301|2019-01-14 10:00,14,151.85,151.91,151.79,151.82,6931
20190301|2019-01-14 10:30,14,151.83,151.84,151.81,151.82,2315
20190301|2019-01-14 11:00,14,151.82,151.84,151.81,151.81,631
20190301|2019-01-14 11:30,14,151.81,151.83,151.8,151.81,642
20190301|2019-01-14 12:00,14,151.82,151.82,151.82,151.82,3
20190301|2019-01-15 01:00,15,151.7,151.87,151.7,151.86,1876
20190301|2019-01-15 01:30,15,151.86,151.94,151.86,151.9,3595
20190301|2019-01-15 02:00,15,151.9,151.94,151.87,151.9,5336
20190301|2019-01-15 02:30,15,151.9,152.03,151.88,152.02,10473
20190301|2019-01-15 03:00,15,152.02,152.11,151.98,152.06,14193
20190301|2019-01-15 03:30,15,152.06,152.07,152.04,152.04,3655
20190301|2019-01-15 04:00,15,152.05,152.06,152.01,152.02,3248
20190301|2019-01-15 04:30,15,152.02,152.14,152,152.1,4405
20190301|2019-01-15 05:00,15,152.11,152.13,152.01,152.02,3861
20190301|2019-01-15 05:30,15,152.03,152.05,152,152.04,3335
20190301|2019-01-15 06:00,15,152.04,152.07,151.99,152.01,3213
20190301|2019-01-15 06:30,15,152,152.03,151.98,152,2943
20190301|2019-01-15 07:00,15,152,152.01,151.94,151.95,4823
20190301|2019-01-15 07:30,15,151.95,152.06,151.93,152.06,6388
20190301|2019-01-15 08:00,15,152.07,152.07,151.97,152.06,7421
20190301|2019-01-15 08:30,15,152.06,152.06,151.97,152.03,5601
20190301|2019-01-15 09:00,15,152.03,152.04,151.94,152,7353
20190301|2019-01-15 09:30,15,152,152.02,151.94,151.97,6152
20190301|2019-01-15 10:00,15,151.97,152.11,151.96,152.03,6433
20190301|2019-01-15 10:30,15,152.04,152.09,152.02,152.03,2702
20190301|2019-01-15 11:00,15,152.04,152.04,152,152.02,732
20190301|2019-01-15 11:30,15,152.03,152.1,152.03,152.09,754
20190301|2019-01-16 01:00,16,152.01,152.07,151.99,151.99,1798
20190301|2019-01-16 01:30,16,152,152.1,151.99,152.05,2692
20190301|2019-01-16 02:00,16,152.05,152.1,151.99,152.05,4885
20190301|2019-01-16 02:30,16,152.04,152.09,151.99,152,6740
20190301|2019-01-16 03:00,16,151.99,152,151.89,151.93,8492
20190301|2019-01-16 03:30,16,151.92,151.93,151.85,151.92,6095
20190301|2019-01-16 04:00,16,151.92,151.96,151.85,151.85,4817
20190301|2019-01-16 04:30,16,151.85,151.87,151.77,151.77,8001
20190301|2019-01-16 05:00,16,151.77,151.85,151.74,151.84,5539
20190301|2019-01-16 05:30,16,151.85,151.89,151.85,151.88,1927
20190301|2019-01-16 06:00,16,151.88,151.92,151.88,151.89,1166
20190301|2019-01-16 06:30,16,151.88,151.91,151.83,151.87,3246
20190301|2019-01-16 07:00,16,151.87,151.92,151.87,151.91,2822
20190301|2019-01-16 07:30,16,151.9,151.95,151.9,151.94,2421
20190301|2019-01-16 08:00,16,151.93,151.96,151.88,151.89,4642
20190301|2019-01-16 08:30,16,151.88,151.89,151.78,151.84,5787
20190301|2019-01-16 09:00,16,151.84,151.87,151.8,151.85,3553
20190301|2019-01-16 09:30,16,151.85,151.94,151.85,151.93,3721
20190301|2019-01-16 10:00,16,151.93,151.97,151.9,151.93,5007
20190301|2019-01-16 10:30,16,151.93,151.95,151.91,151.91,1168
20190301|2019-01-16 11:00,16,151.91,151.95,151.9,151.95,377
20190301|2019-01-16 11:30,16,151.94,151.97,151.94,151.96,549
20190301|2019-01-17 01:00,17,151.96,152.15,151.94,152.1,2452
20190301|2019-01-17 01:30,17,152.1,152.13,152.07,152.09,3005
20190301|2019-01-17 02:00,17,152.09,152.14,152.04,152.09,5648
20190301|2019-01-17 02:30,17,152.08,152.09,151.97,151.99,4277
20190301|2019-01-17 03:00,17,152,152.01,151.96,151.97,2851
20190301|2019-01-17 03:30,17,151.97,152.06,151.96,151.99,4314
20190301|2019-01-17 04:00,17,152.01,152.01,151.92,151.98,4978
20190301|2019-01-17 04:30,17,151.98,152.02,151.97,152.01,4006
20190301|2019-01-17 05:00,17,152,152.12,151.99,152.1,5186
20190301|2019-01-17 05:30,17,152.1,152.13,152.07,152.09,7130
20190301|2019-01-17 06:00,17,152.08,152.11,152.05,152.09,2801
20190301|2019-01-17 06:30,17,152.08,152.1,152.07,152.1,2374
20190301|2019-01-17 07:00,17,152.1,152.15,152.08,152.14,4616
20190301|2019-01-17 07:30,17,152.13,152.14,152.05,152.05,4290
20190301|2019-01-17 08:00,17,152.04,152.05,151.93,151.93,4569
20190301|2019-01-17 08:30,17,151.94,151.94,151.87,151.91,4270
20190301|2019-01-17 09:00,17,151.91,151.92,151.83,151.9,4669
20190301|2019-01-17 09:30,17,151.89,151.9,151.84,151.85,3682
20190301|2019-01-17 10:00,17,151.84,151.86,151.79,151.85,6290
20190301|2019-01-17 10:30,17,151.86,151.88,151.79,151.86,2484
20190301|2019-01-17 11:00,17,151.86,151.88,151.84,151.86,796
20190301|2019-01-17 11:30,17,151.86,151.89,151.86,151.87,521
20190301|2019-01-18 01:00,18,151.77,151.81,151.73,151.73,1993
20190301|2019-01-18 01:30,18,151.72,151.79,151.71,151.78,3205
20190301|2019-01-18 02:00,18,151.78,151.8,151.62,151.63,5602
20190301|2019-01-18 02:30,18,151.62,151.63,151.57,151.58,8286
20190301|2019-01-18 03:00,18,151.59,151.59,151.52,151.59,4940
20190301|2019-01-18 03:30,18,151.59,151.63,151.58,151.63,4243
20190301|2019-01-18 04:00,18,151.63,151.7,151.6,151.67,5279
20190301|2019-01-18 04:30,18,151.67,151.69,151.64,151.68,5203
20190301|2019-01-18 05:00,18,151.68,151.71,151.62,151.65,4595
20190301|2019-01-18 05:30,18,151.66,151.69,151.63,151.64,2154
20190301|2019-01-18 06:00,18,151.64,151.69,151.64,151.67,1500
20190301|2019-01-18 06:30,18,151.66,151.72,151.66,151.71,1730
20190301|2019-01-18 07:00,18,151.71,151.72,151.68,151.7,4098
20190301|2019-01-18 07:30,18,151.71,151.72,151.67,151.69,2124
20190301|2019-01-18 08:00,18,151.7,151.74,151.67,151.69,4540
20190301|2019-01-18 08:30,18,151.68,151.78,151.68,151.77,4643
20190301|2019-01-18 09:00,18,151.77,151.82,151.67,151.74,6759
20190301|2019-01-18 09:30,18,151.74,151.74,151.67,151.7,5116
20190301|2019-01-18 10:00,18,151.69,151.71,151.65,151.66,3340
20190301|2019-01-18 10:30,18,151.65,151.69,151.63,151.64,1475
20190301|2019-01-18 11:00,18,151.65,151.66,151.62,151.63,563
20190301|2019-01-18 11:30,18,151.63,151.65,151.62,151.62,424
20190301|2019-01-21 01:00,21,151.68,151.76,151.68,151.68,943
20190301|2019-01-21 01:30,21,151.68,151.76,151.68,151.71,1657
20190301|2019-01-21 02:00,21,151.71,151.74,151.68,151.73,2571
20190301|2019-01-21 02:30,21,151.72,151.78,151.72,151.77,2001
20190301|2019-01-21 03:00,21,151.77,151.8,151.75,151.76,2294
20190301|2019-01-21 03:30,21,151.76,151.84,151.76,151.81,2022
20190301|2019-01-21 04:00,21,151.82,151.83,151.76,151.76,3058
20190301|2019-01-21 04:30,21,151.76,151.76,151.69,151.72,2517
20190301|2019-01-21 05:00,21,151.72,151.78,151.72,151.77,1809
20190301|2019-01-21 05:30,21,151.78,151.8,151.78,151.79,1787
20190301|2019-01-21 06:00,21,151.79,151.81,151.79,151.79,1395
20190301|2019-01-21 06:30,21,151.78,151.81,151.78,151.79,1247
20190301|2019-01-21 07:00,21,151.79,151.82,151.75,151.76,3386
20190301|2019-01-21 07:30,21,151.76,151.77,151.71,151.71,2281
20190301|2019-01-21 08:00,21,151.71,151.74,151.66,151.67,3291
20190301|2019-01-21 08:30,21,151.66,151.68,151.66,151.67,3637
20190301|2019-01-21 09:00,21,151.67,151.68,151.65,151.68,1839
20190301|2019-01-21 09:30,21,151.67,151.68,151.64,151.65,2294
20190301|2019-01-21 10:00,21,151.65,151.66,151.61,151.65,3180
20190301|2019-01-21 10:30,21,151.66,151.71,151.66,151.71,1126
20190301|2019-01-21 11:00,21,151.7,151.72,151.7,151.71,472
20190301|2019-01-21 11:30,21,151.71,151.72,151.69,151.72,175
20190301|2019-01-22 01:00,22,151.82,151.9,151.8,151.87,2013
20190301|2019-01-22 01:30,22,151.87,151.92,151.86,151.89,3658
20190301|2019-01-22 02:00,22,151.88,151.93,151.87,151.88,4661
20190301|2019-01-22 02:30,22,151.89,151.89,151.76,151.78,4970
20190301|2019-01-22 03:00,22,151.77,151.78,151.72,151.74,5441
20190301|2019-01-22 03:30,22,151.74,151.76,151.71,151.75,3900
20190301|2019-01-22 04:00,22,151.75,151.76,151.66,151.7,3230
20190301|2019-01-22 04:30,22,151.7,151.73,151.68,151.69,3801
20190301|2019-01-22 05:00,22,151.7,151.76,151.7,151.75,1927
20190301|2019-01-22 05:30,22,151.76,151.8,151.74,151.77,2665
20190301|2019-01-22 06:00,22,151.78,151.83,151.77,151.81,2491
20190301|2019-01-22 06:30,22,151.81,151.87,151.8,151.87,3155
20190301|2019-01-22 07:00,22,151.86,151.89,151.84,151.87,3667
20190301|2019-01-22 07:30,22,151.86,151.92,151.86,151.89,3479
20190301|2019-01-22 08:00,22,151.89,151.97,151.89,151.94,4545
20190301|2019-01-22 08:30,22,151.94,151.96,151.88,151.89,5493
20190301|2019-01-22 09:00,22,151.88,151.91,151.81,151.84,8046
20190301|2019-01-22 09:30,22,151.84,151.87,151.82,151.84,2391
20190301|2019-01-22 10:00,22,151.84,151.87,151.81,151.82,3814
20190301|2019-01-22 10:30,22,151.83,151.86,151.81,151.85,1567
20190301|2019-01-22 11:00,22,151.86,151.86,151.84,151.85,553
20190301|2019-01-22 11:30,22,151.86,151.91,151.86,151.88,502
20190301|2019-01-22 12:00,22,151.93,151.93,151.93,151.93,3
20190301|2019-01-23 01:00,23,151.87,152,151.8,151.99,2294
20190301|2019-01-23 01:30,23,151.99,152.04,151.97,152,3236
20190301|2019-01-23 02:00,23,152,152.06,151.9,151.91,7623
20190301|2019-01-23 02:30,23,151.9,151.92,151.83,151.89,5348
20190301|2019-01-23 03:00,23,151.89,151.89,151.78,151.79,5750
20190301|2019-01-23 03:30,23,151.79,151.86,151.79,151.84,4483
20190301|2019-01-23 04:00,23,151.84,151.9,151.83,151.88,3697
20190301|2019-01-23 04:30,23,151.88,151.9,151.81,151.85,3552
20190301|2019-01-23 05:00,23,151.84,151.84,151.79,151.79,3964
20190301|2019-01-23 05:30,23,151.8,151.83,151.79,151.81,2682
20190301|2019-01-23 06:00,23,151.82,151.82,151.76,151.76,3042
20190301|2019-01-23 06:30,23,151.76,151.79,151.75,151.78,2602
20190301|2019-01-23 07:00,23,151.78,151.79,151.74,151.75,2813
20190301|2019-01-23 07:30,23,151.76,151.83,151.75,151.8,4768
20190301|2019-01-23 08:00,23,151.81,151.87,151.79,151.87,2890
20190301|2019-01-23 08:30,23,151.87,151.91,151.86,151.88,4683
20190301|2019-01-23 09:00,23,151.88,151.99,151.88,151.97,4504
20190301|2019-01-23 09:30,23,151.98,151.99,151.93,151.94,5483
20190301|2019-01-23 10:00,23,151.94,151.97,151.89,151.95,5077
20190301|2019-01-23 10:30,23,151.96,151.98,151.94,151.96,1739
20190301|2019-01-23 11:00,23,151.96,151.97,151.93,151.95,908
20190301|2019-01-23 11:30,23,151.95,151.98,151.94,151.95,468
20190301|2019-01-24 01:00,24,151.92,152.14,151.92,152.11,3832
20190301|2019-01-24 01:30,24,152.11,152.21,152.1,152.14,5184
20190301|2019-01-24 02:00,24,152.14,152.25,152.1,152.17,9352
20190301|2019-01-24 02:30,24,152.18,152.29,152.17,152.27,7465
20190301|2019-01-24 03:00,24,152.26,152.28,152.19,152.21,6828
20190301|2019-01-24 03:30,24,152.21,152.28,152.19,152.24,8651
20190301|2019-01-24 04:00,24,152.24,152.32,152.24,152.32,9195
20190301|2019-01-24 04:30,24,152.33,152.34,152.28,152.31,8585
20190301|2019-01-24 05:00,24,152.31,152.39,152.28,152.39,7296
20190301|2019-01-24 05:30,24,152.38,152.39,152.33,152.36,4451
20190301|2019-01-24 06:00,24,152.35,152.42,152.35,152.38,5198
20190301|2019-01-24 06:30,24,152.38,152.42,152.34,152.38,4834
20190301|2019-01-24 07:00,24,152.38,152.47,152.38,152.44,4101
20190301|2019-01-24 07:30,24,152.44,152.52,152.41,152.46,11968
20190301|2019-01-24 08:00,24,152.45,152.45,152.33,152.43,7346
20190301|2019-01-24 08:30,24,152.43,152.52,152.39,152.46,10765
20190301|2019-01-24 09:00,24,152.47,152.5,152.43,152.47,7468
20190301|2019-01-24 09:30,24,152.47,152.52,152.46,152.52,6207
20190301|2019-01-24 10:00,24,152.51,152.61,152.51,152.57,6182
20190301|2019-01-24 10:30,24,152.56,152.6,152.56,152.58,2836
20190301|2019-01-24 11:00,24,152.59,152.66,152.57,152.66,2017
20190301|2019-01-24 11:30,24,152.66,152.69,152.64,152.67,326
20190301|2019-01-24 12:00,24,152.71,152.71,152.71,152.71,1
20190301|2019-01-25 01:00,25,152.5,152.6,152.46,152.47,3732
20190301|2019-01-25 01:30,25,152.46,152.58,152.46,152.57,4291
20190301|2019-01-25 02:00,25,152.56,152.61,152.55,152.56,11876
20190301|2019-01-25 02:30,25,152.56,152.6,152.54,152.55,9100
20190301|2019-01-25 03:00,25,152.55,152.6,152.54,152.56,7381
20190301|2019-01-25 03:30,25,152.57,152.59,152.53,152.58,5211
20190301|2019-01-25 04:00,25,152.59,152.59,152.54,152.54,5484
20190301|2019-01-25 04:30,25,152.55,152.58,152.53,152.56,4674
20190301|2019-01-25 05:00,25,152.57,152.57,152.52,152.54,2873
20190301|2019-01-25 05:30,25,152.54,152.55,152.52,152.55,2196
20190301|2019-01-25 06:00,25,152.55,152.58,152.54,152.58,1938
20190301|2019-01-25 06:30,25,152.58,152.59,152.55,152.56,3022
20190301|2019-01-25 07:00,25,152.55,152.56,152.51,152.53,3675
20190301|2019-01-25 07:30,25,152.53,152.53,152.47,152.48,4277
20190301|2019-01-25 08:00,25,152.48,152.48,152.37,152.4,6537
20190301|2019-01-25 08:30,25,152.39,152.43,152.38,152.41,4219
20190301|2019-01-25 09:00,25,152.41,152.43,152.33,152.37,5521
20190301|2019-01-25 09:30,25,152.37,152.37,152.33,152.35,5462
20190301|2019-01-25 10:00,25,152.35,152.43,152.34,152.4,3818
20190301|2019-01-25 10:30,25,152.4,152.44,152.4,152.43,1430
20190301|2019-01-25 11:00,25,152.43,152.43,152.36,152.36,786
20190301|2019-01-25 11:30,25,152.36,152.38,152.35,152.36,634
20190301|2019-01-25 12:00,25,152.42,152.42,152.42,152.42,1
20190301|2019-01-28 01:00,28,152.46,152.47,152.36,152.37,2810
20190301|2019-01-28 01:30,28,152.38,152.39,152.32,152.38,4879
20190301|2019-01-28 02:00,28,152.37,152.42,152.32,152.42,4075
20190301|2019-01-28 02:30,28,152.41,152.42,152.39,152.41,5347
20190301|2019-01-28 03:00,28,152.41,152.44,152.39,152.41,6136
20190301|2019-01-28 03:30,28,152.41,152.44,152.39,152.4,4042
20190301|2019-01-28 04:00,28,152.4,152.42,152.38,152.41,3268
20190301|2019-01-28 04:30,28,152.4,152.41,152.32,152.33,3289
20190301|2019-01-28 05:00,28,152.32,152.33,152.25,152.25,4818
20190301|2019-01-28 05:30,28,152.26,152.27,152.18,152.2,4387
20190301|2019-01-28 06:00,28,152.21,152.23,152.15,152.15,3736
20190301|2019-01-28 06:30,28,152.15,152.18,152.1,152.13,7548
20190301|2019-01-28 07:00,28,152.13,152.13,152.05,152.11,10105
20190301|2019-01-28 07:30,28,152.12,152.16,152.1,152.13,6077
20190301|2019-01-28 08:00,28,152.13,152.22,152.13,152.2,5092
20190301|2019-01-28 08:30,28,152.2,152.28,152.19,152.25,7790
20190301|2019-01-28 09:00,28,152.26,152.31,152.21,152.21,6911
20190301|2019-01-28 09:30,28,152.22,152.23,152.17,152.2,4258
20190301|2019-01-28 10:00,28,152.2,152.25,152.19,152.23,5756
20190301|2019-01-28 10:30,28,152.24,152.31,152.24,152.3,2164
20190301|2019-01-28 11:00,28,152.3,152.3,152.26,152.28,497
20190301|2019-01-28 11:30,28,152.28,152.29,152.23,152.23,463
20190301|2019-01-28 12:00,28,152.3,152.3,152.3,152.3,1
20190301|2019-01-29 01:00,29,152.18,152.4,152.18,152.39,2746
20190301|2019-01-29 01:30,29,152.39,152.4,152.32,152.33,2879
20190301|2019-01-29 02:00,29,152.32,152.38,152.31,152.32,3890
20190301|2019-01-29 02:30,29,152.33,152.33,152.26,152.29,4125
20190301|2019-01-29 03:00,29,152.29,152.3,152.26,152.27,2328
20190301|2019-01-29 03:30,29,152.27,152.28,152.22,152.24,4456
20190301|2019-01-29 04:00,29,152.25,152.3,152.24,152.27,3493
20190301|2019-01-29 04:30,29,152.28,152.3,152.26,152.26,3906
20190301|2019-01-29 05:00,29,152.27,152.33,152.26,152.3,3143
20190301|2019-01-29 05:30,29,152.3,152.34,152.29,152.32,2965
20190301|2019-01-29 06:00,29,152.32,152.36,152.32,152.35,3375
20190301|2019-01-29 06:30,29,152.35,152.35,152.32,152.35,2326
20190301|2019-01-29 07:00,29,152.34,152.36,152.31,152.32,3099
20190301|2019-01-29 07:30,29,152.33,152.33,152.29,152.3,2933
20190301|2019-01-29 08:00,29,152.3,152.39,152.3,152.36,4794
20190301|2019-01-29 08:30,29,152.37,152.4,152.29,152.29,6959
20190301|2019-01-29 09:00,29,152.3,152.33,152.23,152.24,8305
20190301|2019-01-29 09:30,29,152.23,152.27,152.21,152.25,8425
20190301|2019-01-29 10:00,29,152.26,152.33,152.24,152.31,7184
20190301|2019-01-29 10:30,29,152.31,152.31,152.27,152.28,3275
20190301|2019-01-29 11:00,29,152.28,152.29,152.27,152.29,823
20190301|2019-01-29 11:30,29,152.29,152.31,152.28,152.3,900
20190301|2019-01-29 12:00,29,152.33,152.33,152.33,152.33,1
20190301|2019-01-30 01:00,30,152.27,152.37,152.25,152.37,1639
20190301|2019-01-30 01:30,30,152.37,152.39,152.34,152.34,2459
20190301|2019-01-30 02:00,30,152.33,152.36,152.26,152.26,6343
20190301|2019-01-30 02:30,30,152.26,152.29,152.19,152.27,6944
20190301|2019-01-30 03:00,30,152.26,152.3,152.26,152.29,3666
20190301|2019-01-30 03:30,30,152.28,152.3,152.24,152.29,3789
20190301|2019-01-30 04:00,30,152.3,152.31,152.23,152.24,4881
20190301|2019-01-30 04:30,30,152.23,152.3,152.23,152.29,2970
20190301|2019-01-30 05:00,30,152.3,152.34,152.29,152.34,4052
20190301|2019-01-30 05:30,30,152.35,152.37,152.33,152.37,3798
20190301|2019-01-30 06:00,30,152.36,152.38,152.33,152.36,3438
20190301|2019-01-30 06:30,30,152.35,152.37,152.32,152.37,2958
20190301|2019-01-30 07:00,30,152.37,152.39,152.32,152.33,4309
20190301|2019-01-30 07:30,30,152.33,152.39,152.31,152.38,5077
20190301|2019-01-30 08:00,30,152.38,152.43,152.37,152.38,3889
20190301|2019-01-30 08:30,30,152.38,152.38,152.33,152.35,4238
20190301|2019-01-30 09:00,30,152.35,152.44,152.34,152.44,4022
20190301|2019-01-30 09:30,30,152.43,152.43,152.39,152.41,6246
20190301|2019-01-30 10:00,30,152.41,152.47,152.36,152.47,5605
20190301|2019-01-30 10:30,30,152.47,152.49,152.43,152.46,4775
20190301|2019-01-30 11:00,30,152.46,152.47,152.44,152.46,518
20190301|2019-01-30 11:30,30,152.46,152.5,152.46,152.49,750
20190301|2019-01-30 12:00,30,152.49,152.49,152.49,152.49,1
20190301|2019-01-31 01:00,31,152.61,152.75,152.61,152.74,4570
20190301|2019-01-31 01:30,31,152.74,152.81,152.73,152.76,6412
20190301|2019-01-31 02:00,31,152.76,152.77,152.67,152.73,10722
20190301|2019-01-31 02:30,31,152.72,152.75,152.65,152.74,10466
20190301|2019-01-31 03:00,31,152.74,152.77,152.69,152.76,5310
20190301|2019-01-31 03:30,31,152.77,152.82,152.75,152.77,7592
20190301|2019-01-31 04:00,31,152.78,152.78,152.68,152.69,4383
20190301|2019-01-31 04:30,31,152.69,152.69,152.63,152.65,4513
20190301|2019-01-31 05:00,31,152.66,152.71,152.65,152.71,5219
20190301|2019-01-31 05:30,31,152.71,152.77,152.69,152.75,4415
20190301|2019-01-31 06:00,31,152.74,152.75,152.67,152.7,4396
20190301|2019-01-31 06:30,31,152.7,152.7,152.63,152.66,4899
20190301|2019-01-31 07:00,31,152.66,152.7,152.63,152.69,8470
20190301|2019-01-31 07:30,31,152.7,152.77,152.7,152.75,5271
20190301|2019-01-31 08:00,31,152.75,152.8,152.75,152.8,3967
20190301|2019-01-31 08:30,31,152.8,152.82,152.77,152.8,4433
20190301|2019-01-31 09:00,31,152.8,152.89,152.79,152.87,7750
20190301|2019-01-31 09:30,31,152.87,152.9,152.86,152.89,7518
20190301|2019-01-31 10:00,31,152.9,152.96,152.87,152.92,13862
20190301|2019-01-31 10:30,31,152.91,152.94,152.88,152.94,3838
20190301|2019-01-31 11:00,31,152.95,152.96,152.92,152.95,2894
20190301|2019-01-31 11:30,31,152.94,152.95,152.92,152.92,902
20190301|2019-02-01 01:00,1,152.85,152.95,152.84,152.86,2750
20190301|2019-02-01 01:30,1,152.86,152.92,152.86,152.89,2737
20190301|2019-02-01 02:00,1,152.88,152.95,152.87,152.93,8073
20190301|2019-02-01 02:30,1,152.94,152.94,152.86,152.88,11108
20190301|2019-02-01 03:00,1,152.88,152.89,152.78,152.78,14880
20190301|2019-02-01 03:30,1,152.79,152.81,152.74,152.75,11441
20190301|2019-02-01 04:00,1,152.75,152.78,152.7,152.74,14879
20190301|2019-02-01 04:30,1,152.75,152.82,152.73,152.79,5773
20190301|2019-02-01 05:00,1,152.79,152.86,152.78,152.85,4097
20190301|2019-02-01 05:30,1,152.85,152.87,152.82,152.83,3352
20190301|2019-02-01 06:00,1,152.84,152.92,152.83,152.85,7284
20190301|2019-02-01 06:30,1,152.85,152.89,152.84,152.88,5908
20190301|2019-02-01 07:00,1,152.87,152.89,152.82,152.85,7970
20190301|2019-02-01 07:30,1,152.84,152.9,152.78,152.85,7251
20190301|2019-02-01 08:00,1,152.85,152.87,152.84,152.86,4311
20190301|2019-02-01 08:30,1,152.85,152.88,152.8,152.84,5721
20190301|2019-02-01 09:00,1,152.84,152.84,152.7,152.74,10241
20190301|2019-02-01 09:30,1,152.74,152.81,152.72,152.77,7061
20190301|2019-02-01 10:00,1,152.77,152.79,152.71,152.74,4245
20190301|2019-02-01 10:30,1,152.73,152.75,152.68,152.71,4084
20190301|2019-02-01 11:00,1,152.72,152.75,152.71,152.74,545
20190301|2019-02-01 11:30,1,152.74,152.75,152.71,152.72,576
20190301|2019-02-04 01:00,4,152.76,152.77,152.7,152.75,1468
20190301|2019-02-04 01:30,4,152.76,152.76,152.69,152.7,4631
20190301|2019-02-04 02:00,4,152.7,152.7,152.54,152.6,20591
20190301|2019-02-04 02:30,4,152.6,152.7,152.59,152.69,11582
20190301|2019-02-04 03:00,4,152.69,152.72,152.67,152.67,10150
20190301|2019-02-04 03:30,4,152.68,152.73,152.67,152.7,5267
20190301|2019-02-04 04:00,4,152.71,152.72,152.66,152.67,4365
20190301|2019-02-04 04:30,4,152.67,152.68,152.63,152.65,2673
20190301|2019-02-04 05:00,4,152.66,152.72,152.64,152.71,2648
20190301|2019-02-04 05:30,4,152.72,152.75,152.71,152.74,2142
20190301|2019-02-04 06:00,4,152.75,152.75,152.7,152.72,1789
20190301|2019-02-04 06:30,4,152.72,152.73,152.7,152.72,953
20190301|2019-02-04 07:00,4,152.71,152.75,152.69,152.69,1843
20190301|2019-02-04 07:30,4,152.69,152.7,152.63,152.63,4682
20190301|2019-02-04 08:00,4,152.63,152.67,152.61,152.65,4612
20190301|2019-02-04 08:30,4,152.65,152.66,152.61,152.62,3009
20190301|2019-02-04 09:00,4,152.62,152.64,152.56,152.57,3145
20190301|2019-02-04 09:30,4,152.56,152.58,152.51,152.54,4740
20190301|2019-02-04 10:00,4,152.53,152.58,152.53,152.55,3289
20190301|2019-02-04 10:30,4,152.56,152.6,152.56,152.6,2902
20190301|2019-02-04 11:00,4,152.59,152.6,152.57,152.58,799
20190301|2019-02-04 11:30,4,152.58,152.6,152.57,152.58,418
20190301|2019-02-05 01:00,5,152.57,152.62,152.57,152.6,2359
20190301|2019-02-05 01:30,5,152.6,152.65,152.59,152.64,2303
20190301|2019-02-05 02:00,5,152.63,152.66,152.56,152.56,10860
20190301|2019-02-05 02:30,5,152.55,152.57,152.47,152.5,15333
20190301|2019-02-05 03:00,5,152.5,152.51,152.37,152.38,17443
20190301|2019-02-05 03:30,5,152.37,152.44,152.37,152.44,6876
20190301|2019-02-05 04:00,5,152.44,152.47,152.4,152.42,3995
20190301|2019-02-05 04:30,5,152.41,152.45,152.41,152.42,1488
20190301|2019-02-05 05:00,5,152.42,152.43,152.41,152.42,1172
20190301|2019-02-05 05:30,5,152.42,152.49,152.41,152.46,3426
20190301|2019-02-05 06:00,5,152.46,152.46,152.33,152.35,4322
20190301|2019-02-05 06:30,5,152.35,152.41,152.35,152.39,3695
20190301|2019-02-05 07:00,5,152.39,152.49,152.36,152.48,6044
20190301|2019-02-05 07:30,5,152.49,152.53,152.47,152.53,5587
20190301|2019-02-05 08:00,5,152.52,152.61,152.51,152.6,4805
20190301|2019-02-05 08:30,5,152.6,152.6,152.55,152.55,5866
20190301|2019-02-05 09:00,5,152.56,152.63,152.53,152.6,6178
20190301|2019-02-05 09:30,5,152.6,152.64,152.59,152.64,2896
20190301|2019-02-05 10:00,5,152.64,152.72,152.64,152.7,5958
20190301|2019-02-05 10:30,5,152.69,152.72,152.63,152.65,2244
20190301|2019-02-05 11:00,5,152.64,152.69,152.63,152.68,957
20190301|2019-02-05 11:30,5,152.69,152.69,152.67,152.69,343
20190301|2019-02-06 01:00,6,152.68,152.86,152.68,152.81,3115
20190301|2019-02-06 01:30,6,152.81,152.82,152.79,152.81,3335
20190301|2019-02-06 02:00,6,152.82,152.83,152.75,152.81,7502
20190301|2019-02-06 02:30,6,152.8,152.86,152.76,152.79,12851
20190301|2019-02-06 03:00,6,152.78,152.79,152.72,152.72,12055
20190301|2019-02-06 03:30,6,152.72,152.74,152.68,152.73,7807
20190301|2019-02-06 04:00,6,152.73,152.75,152.72,152.72,3263
20190301|2019-02-06 04:30,6,152.72,152.75,152.66,152.68,3075
20190301|2019-02-06 05:00,6,152.69,152.72,152.64,152.71,3574
20190301|2019-02-06 05:30,6,152.71,152.72,152.69,152.7,3686
20190301|2019-02-06 06:00,6,152.7,152.72,152.67,152.67,2670
20190301|2019-02-06 06:30,6,152.68,152.69,152.64,152.66,2169
20190301|2019-02-06 07:00,6,152.66,152.71,152.65,152.69,2691
20190301|2019-02-06 07:30,6,152.69,152.78,152.67,152.78,6848
20190301|2019-02-06 08:00,6,152.78,152.82,152.77,152.8,6432
20190301|2019-02-06 08:30,6,152.8,152.81,152.76,152.76,4252
20190301|2019-02-06 09:00,6,152.76,152.8,152.75,152.79,3369
20190301|2019-02-06 09:30,6,152.79,152.79,152.74,152.74,3038
20190301|2019-02-06 10:00,6,152.74,152.75,152.7,152.71,6612
20190301|2019-02-06 10:30,6,152.72,152.76,152.7,152.73,2473
20190301|2019-02-06 11:00,6,152.72,152.75,152.72,152.73,1604
20190301|2019-02-06 11:30,6,152.74,152.75,152.73,152.74,2185
20190301|2019-02-07 01:00,7,152.78,152.82,152.75,152.81,3761
20190301|2019-02-07 01:30,7,152.82,152.84,152.75,152.75,9419
20190301|2019-02-07 02:00,7,152.75,152.78,152.69,152.71,14235
20190301|2019-02-07 02:30,7,152.72,152.76,152.63,152.64,14499
20190301|2019-02-07 03:00,7,152.64,152.73,152.63,152.73,16336
20190301|2019-02-07 03:30,7,152.73,152.77,152.68,152.7,33937
20190301|2019-02-07 04:00,7,152.71,153,152.68,152.96,29067
20190301|2019-02-07 04:30,7,152.95,153.09,152.95,153.04,16278
20190301|2019-02-07 05:00,7,153.04,153.07,153.02,153.05,9584
20190301|2019-02-07 05:30,7,153.05,153.07,153.01,153.06,5366
20190301|2019-02-07 06:00,7,153.07,153.1,153.05,153.08,5292
20190301|2019-02-07 06:30,7,153.09,153.11,153.05,153.08,4442
20190301|2019-02-07 07:00,7,153.09,153.12,153.04,153.06,5572
20190301|2019-02-07 07:30,7,153.07,153.08,152.98,152.98,6696
20190301|2019-02-07 08:00,7,152.98,153,152.96,152.97,11351
20190301|2019-02-07 08:30,7,152.97,153.1,152.93,153.08,13891
20190301|2019-02-07 09:00,7,153.07,153.14,153.02,153.04,7292
20190301|2019-02-07 09:30,7,153.04,153.15,153.04,153.15,5413
20190301|2019-02-07 10:00,7,153.14,153.16,153.09,153.09,7930
20190301|2019-02-07 10:30,7,153.08,153.1,153.04,153.06,2173
20190301|2019-02-07 11:00,7,153.06,153.07,153.04,153.06,872
20190301|2019-02-07 11:30,7,153.06,153.11,153.04,153.11,374
20190301|2019-02-08 01:00,8,153.18,153.18,153.05,153.09,7882
20190301|2019-02-08 01:30,8,153.1,153.19,153.06,153.07,11857
20190301|2019-02-08 02:00,8,153.07,153.11,153.02,153.02,19466
20190301|2019-02-08 02:30,8,153.03,153.12,152.98,153.08,15720
20190301|2019-02-08 03:00,8,153.08,153.09,153.02,153.08,4899
20190301|2019-02-08 03:30,8,153.09,153.12,153.05,153.1,5130
20190301|2019-02-08 04:00,8,153.11,153.11,153.04,153.04,5311
20190301|2019-02-08 04:30,8,153.05,153.08,153.03,153.05,3989
20190301|2019-02-08 05:00,8,153.05,153.05,152.97,153.01,4422
20190301|2019-02-08 05:30,8,153,153.01,152.95,152.96,4433
20190301|2019-02-08 06:00,8,152.97,152.99,152.92,152.93,4173
20190301|2019-02-08 06:30,8,152.92,153.03,152.92,153.02,5671
20190301|2019-02-08 07:00,8,153.01,153.07,152.98,153.02,6964
20190301|2019-02-08 07:30,8,153.01,153.05,153,153.02,6247
20190301|2019-02-08 08:00,8,153.01,153.09,152.99,153.07,5181
20190301|2019-02-08 08:30,8,153.07,153.21,153.06,153.16,7697
20190301|2019-02-08 09:00,8,153.17,153.23,153.11,153.15,9097
20190301|2019-02-08 09:30,8,153.16,153.19,153.12,153.19,6729
20190301|2019-02-08 10:00,8,153.19,153.24,153.18,153.21,7496
20190301|2019-02-08 10:30,8,153.2,153.23,153.16,153.16,4170
20190301|2019-02-08 11:00,8,153.16,153.21,153.16,153.19,1011
20190301|2019-02-08 11:30,8,153.19,153.22,153.19,153.21,361
20190301|2019-02-11 01:00,11,153.15,153.17,153.08,153.12,7888
20190301|2019-02-11 01:30,11,153.12,153.16,153.05,153.06,8726
20190301|2019-02-11 02:00,11,153.07,153.11,152.99,153.01,15046
20190301|2019-02-11 02:30,11,153,153.02,152.92,152.92,10637
20190301|2019-02-11 03:00,11,152.92,152.96,152.87,152.94,12053
20190301|2019-02-11 03:30,11,152.94,152.97,152.9,152.94,4962
20190301|2019-02-11 04:00,11,152.94,153.01,152.94,153,5060
20190301|2019-02-11 04:30,11,152.99,153.06,152.99,153.02,4505
20190301|2019-02-11 05:00,11,153.01,153.01,152.92,152.92,3481
20190301|2019-02-11 05:30,11,152.92,152.97,152.92,152.96,2396
20190301|2019-02-11 06:00,11,152.97,152.98,152.93,152.94,1620
20190301|2019-02-11 06:30,11,152.94,152.95,152.92,152.92,1902
20190301|2019-02-11 07:00,11,152.92,152.96,152.9,152.93,4213
20190301|2019-02-11 07:30,11,152.94,152.95,152.85,152.89,6494
20190301|2019-02-11 08:00,11,152.9,152.9,152.84,152.89,3667
20190301|2019-02-11 08:30,11,152.89,152.9,152.84,152.87,4128
20190301|2019-02-11 09:00,11,152.86,152.9,152.86,152.9,3534
20190301|2019-02-11 09:30,11,152.9,152.94,152.9,152.93,3838
20190301|2019-02-11 10:00,11,152.92,152.94,152.89,152.9,4232
20190301|2019-02-11 10:30,11,152.89,152.9,152.83,152.85,2027
20190301|2019-02-11 11:00,11,152.85,152.87,152.81,152.83,874
20190301|2019-02-11 11:30,11,152.84,152.86,152.82,152.84,567
20190301|2019-02-12 01:00,12,152.78,152.88,152.75,152.76,6049
20190301|2019-02-12 01:30,12,152.75,152.76,152.66,152.7,11201
20190301|2019-02-12 02:00,12,152.71,152.92,152.7,152.91,17004
20190301|2019-02-12 02:30,12,152.9,152.99,152.88,152.96,18884
20190301|2019-02-12 03:00,12,152.96,152.98,152.89,152.93,14338
20190301|2019-02-12 03:30,12,152.93,152.93,152.87,152.89,8522
20190301|2019-02-12 04:00,12,152.89,152.9,152.86,152.89,6212
20190301|2019-02-12 04:30,12,152.89,152.97,152.89,152.96,6797
20190301|2019-02-12 05:00,12,152.96,153.03,152.94,152.98,11784
20190301|2019-02-12 05:30,12,152.98,153.02,152.89,152.9,6414
20190301|2019-02-12 06:00,12,152.9,152.91,152.78,152.78,10846
20190301|2019-02-12 06:30,12,152.79,152.81,152.72,152.8,7271
20190301|2019-02-12 07:00,12,152.8,152.81,152.72,152.72,7197
20190301|2019-02-12 07:30,12,152.74,152.81,152.73,152.79,5808
20190301|2019-02-12 08:00,12,152.8,152.89,152.79,152.87,10654
20190301|2019-02-12 08:30,12,152.88,152.89,152.79,152.84,7390
20190301|2019-02-12 09:00,12,152.83,152.86,152.8,152.86,5731
20190301|2019-02-12 09:30,12,152.86,152.87,152.8,152.81,6285
20190301|2019-02-12 10:00,12,152.8,152.85,152.8,152.84,5293
20190301|2019-02-12 10:30,12,152.84,152.87,152.82,152.85,2709
20190301|2019-02-12 11:00,12,152.85,152.87,152.83,152.83,556
20190301|2019-02-12 11:30,12,152.83,152.86,152.81,152.81,247
20190301|2019-02-13 01:00,13,152.72,152.85,152.72,152.83,4591
20190301|2019-02-13 01:30,13,152.83,152.93,152.82,152.89,5656
20190301|2019-02-13 02:00,13,152.88,152.95,152.84,152.87,7351
20190301|2019-02-13 02:30,13,152.88,152.91,152.85,152.91,5013
20190301|2019-02-13 03:00,13,152.91,152.96,152.87,152.93,3651
20190301|2019-02-13 03:30,13,152.94,152.99,152.93,152.96,4729
20190301|2019-02-13 04:00,13,152.97,153.04,152.97,153,6441
20190301|2019-02-13 04:30,13,152.99,153.03,152.98,153.01,3250
20190301|2019-02-13 05:00,13,153.02,153.04,153,153,2517
20190301|2019-02-13 05:30,13,153.01,153.04,152.94,152.95,4674
20190301|2019-02-13 06:00,13,152.95,152.98,152.95,152.97,1932
20190301|2019-02-13 06:30,13,152.97,153.02,152.97,153.02,1424
20190301|2019-02-13 07:00,13,153.01,153.03,153,153.01,2047
20190301|2019-02-13 07:30,13,153.01,153.01,152.84,152.88,6879
20190301|2019-02-13 08:00,13,152.88,153,152.87,152.99,6697
20190301|2019-02-13 08:30,13,152.99,152.99,152.85,152.91,9220
20190301|2019-02-13 09:00,13,152.91,152.97,152.91,152.93,4173
20190301|2019-02-13 09:30,13,152.94,153.01,152.93,153,4175
20190301|2019-02-13 10:00,13,152.99,153.05,152.96,153.03,4666
20190301|2019-02-13 10:30,13,153.03,153.06,152.99,153.01,2907
20190301|2019-02-13 11:00,13,153.01,153.07,153,153.06,2599
20190301|2019-02-13 11:30,13,153.06,153.1,153.06,153.06,2654
20190301|2019-02-14 01:00,14,153.06,153.07,152.94,153.04,4360
20190301|2019-02-14 01:30,14,153.05,153.13,153.05,153.11,4790
20190301|2019-02-14 02:00,14,153.11,153.21,153.08,153.19,6196
20190301|2019-02-14 02:30,14,153.19,153.23,153.13,153.14,7721
20190301|2019-02-14 03:00,14,153.14,153.2,153.13,153.16,5488
20190301|2019-02-14 03:30,14,153.17,153.19,153.12,153.12,3723
20190301|2019-02-14 04:00,14,153.13,153.16,153.1,153.16,5498
20190301|2019-02-14 04:30,14,153.17,153.17,153.11,153.13,7301
20190301|2019-02-14 05:00,14,153.13,153.13,153.08,153.09,3853
20190301|2019-02-14 05:30,14,153.09,153.15,153.09,153.12,1943
20190301|2019-02-14 06:00,14,153.12,153.22,153.12,153.2,3965
20190301|2019-02-14 06:30,14,153.2,153.23,153.16,153.21,3055
20190301|2019-02-14 07:00,14,153.21,153.24,153.19,153.23,3485
20190301|2019-02-14 07:30,14,153.23,153.38,153.23,153.35,14107
20190301|2019-02-14 08:00,14,153.36,153.4,153.34,153.39,5772
20190301|2019-02-14 08:30,14,153.39,153.4,153.34,153.39,6351
20190301|2019-02-14 09:00,14,153.39,153.41,153.33,153.33,5286
20190301|2019-02-14 09:30,14,153.34,153.39,153.31,153.32,9710
20190301|2019-02-14 10:00,14,153.32,153.34,153.27,153.28,5700
20190301|2019-02-14 10:30,14,153.28,153.32,153.28,153.29,2664
20190301|2019-02-14 11:00,14,153.29,153.3,153.26,153.27,1173
20190301|2019-02-14 11:30,14,153.28,153.32,153.27,153.32,299
20190301|2019-02-15 01:00,15,153.4,153.4,153.29,153.29,3462
20190301|2019-02-15 01:30,15,153.29,153.34,153.24,153.25,4249
20190301|2019-02-15 02:00,15,153.25,153.3,153.21,153.29,6784
20190301|2019-02-15 02:30,15,153.28,153.3,153.26,153.26,5851
20190301|2019-02-15 03:00,15,153.25,153.3,153.25,153.28,4841
20190301|2019-02-15 03:30,15,153.27,153.27,153.19,153.19,5125
20190301|2019-02-15 04:00,15,153.18,153.2,153.13,153.19,6796
20190301|2019-02-15 04:30,15,153.18,153.21,153.17,153.18,3574
20190301|2019-02-15 05:00,15,153.18,153.19,153.13,153.16,5204
20190301|2019-02-15 05:30,15,153.16,153.23,153.15,153.23,4476
20190301|2019-02-15 06:00,15,153.23,153.24,153.17,153.17,3674
20190301|2019-02-15 06:30,15,153.17,153.18,153.13,153.17,4416
20190301|2019-02-15 07:00,15,153.16,153.18,153.13,153.15,3797
20190301|2019-02-15 07:30,15,153.15,153.17,153.07,153.13,10533
20190301|2019-02-15 08:00,15,153.13,153.15,153.1,153.1,5388
20190301|2019-02-15 08:30,15,153.11,153.18,153.11,153.17,4423
20190301|2019-02-15 09:00,15,153.16,153.21,153.15,153.21,4908
20190301|2019-02-15 09:30,15,153.2,153.2,153.15,153.18,2394
20190301|2019-02-15 10:00,15,153.17,153.2,153.14,153.18,4148
20190301|2019-02-15 10:30,15,153.18,153.22,153.18,153.21,2082
20190301|2019-02-15 11:00,15,153.2,153.22,153.18,153.18,475
20190301|2019-02-15 11:30,15,153.18,153.22,153.18,153.21,398
20190301|2019-02-18 01:00,18,153.16,153.21,153.12,153.21,1761
20190301|2019-02-18 01:30,18,153.21,153.26,153.2,153.26,2209
20190301|2019-02-18 02:00,18,153.25,153.26,153.17,153.19,3152
20190301|2019-02-18 02:30,18,153.19,153.22,153.17,153.18,1797
20190301|2019-02-18 03:00,18,153.17,153.25,153.16,153.24,3075
20190301|2019-02-18 03:30,18,153.24,153.3,153.23,153.28,4005
20190301|2019-02-18 04:00,18,153.27,153.32,153.24,153.25,4871
20190301|2019-02-18 04:30,18,153.25,153.29,153.06,153.1,8635
20190301|2019-02-18 05:00,18,153.09,153.11,153.03,153.09,7891
20190301|2019-02-18 05:30,18,153.08,153.14,153.08,153.11,4339
20190301|2019-02-18 06:00,18,153.11,153.11,153.07,153.08,2498
20190301|2019-02-18 06:30,18,153.09,153.1,153.03,153.06,2388
20190301|2019-02-18 07:00,18,153.06,153.07,153.04,153.06,3190
20190301|2019-02-18 07:30,18,153.07,153.14,153.02,153.13,6310
20190301|2019-02-18 08:00,18,153.13,153.15,153.1,153.12,3978
20190301|2019-02-18 08:30,18,153.12,153.13,153.1,153.1,1837
20190301|2019-02-18 09:00,18,153.1,153.15,153.1,153.14,2395
20190301|2019-02-18 09:30,18,153.14,153.15,153.12,153.13,2534
20190301|2019-02-18 10:00,18,153.12,153.14,153.11,153.12,1666
20190301|2019-02-18 10:30,18,153.12,153.13,153.1,153.13,1805
20190301|2019-02-18 11:00,18,153.13,153.13,153.11,153.12,276
20190301|2019-02-18 11:30,18,153.12,153.13,153.1,153.1,509
20190301|2019-02-19 01:00,19,153.12,153.18,153.09,153.13,2559
20190301|2019-02-19 01:30,19,153.14,153.22,153.13,153.21,3216
20190301|2019-02-19 02:00,19,153.21,153.22,153.1,153.17,9163
20190301|2019-02-19 02:30,19,153.17,153.21,153.14,153.15,4353
20190301|2019-02-19 03:00,19,153.16,153.44,153.16,153.37,22945
20190301|2019-02-19 03:30,19,153.37,153.39,153.33,153.34,7329
20190301|2019-02-19 04:00,19,153.35,153.38,153.3,153.32,4523
20190301|2019-02-19 04:30,19,153.32,153.32,153.23,153.25,7801
20190301|2019-02-19 05:00,19,153.25,153.31,153.22,153.3,4751
20190301|2019-02-19 05:30,19,153.3,153.3,153.22,153.24,3271
20190301|2019-02-19 06:00,19,153.24,153.26,153.21,153.22,3059
20190301|2019-02-19 06:30,19,153.23,153.25,153.18,153.2,4997
20190301|2019-02-19 07:00,19,153.2,153.23,153.16,153.22,6697
20190301|2019-02-19 07:30,19,153.22,153.27,153.21,153.26,5823
20190301|2019-02-19 08:00,19,153.26,153.3,153.2,153.22,12410
20190301|2019-02-19 08:30,19,153.23,153.25,153.14,153.16,18806
20190301|2019-02-19 09:00,19,153.16,153.27,153.16,153.27,10509
20190301|2019-02-19 09:30,19,153.27,153.35,153.27,153.3,8863
20190301|2019-02-19 10:00,19,153.3,153.34,153.24,153.33,5533
20190301|2019-02-19 10:30,19,153.33,153.33,153.25,153.27,1775
20190301|2019-02-19 11:00,19,153.27,153.3,153.26,153.26,937
20190301|2019-02-19 11:30,19,153.26,153.27,153.25,153.25,586
20190301|2019-02-20 01:00,20,153.27,153.29,153.21,153.29,3644
20190301|2019-02-20 01:30,20,153.29,153.38,153.23,153.35,6231
20190301|2019-02-20 02:00,20,153.35,153.42,153.28,153.41,7609
20190301|2019-02-20 02:30,20,153.42,153.42,153.33,153.36,6271
20190301|2019-02-20 03:00,20,153.36,153.4,153.32,153.36,7972
20190301|2019-02-20 03:30,20,153.37,153.4,153.36,153.39,3207
20190301|2019-02-20 04:00,20,153.4,153.46,153.38,153.46,4662
20190301|2019-02-20 04:30,20,153.46,153.47,153.4,153.42,3179
20190301|2019-02-20 05:00,20,153.42,153.42,153.39,153.39,2130
20190301|2019-02-20 05:30,20,153.4,153.42,153.39,153.41,1795
20190301|2019-02-20 06:00,20,153.4,153.42,153.39,153.39,1890
20190301|2019-02-20 06:30,20,153.39,153.42,153.36,153.42,1904
20190301|2019-02-20 07:00,20,153.42,153.47,153.42,153.44,3624
20190301|2019-02-20 07:30,20,153.44,153.45,153.4,153.42,4439
20190301|2019-02-20 08:00,20,153.42,153.43,153.39,153.41,3121
20190301|2019-02-20 08:30,20,153.41,153.42,153.38,153.41,5389
20190301|2019-02-20 09:00,20,153.41,153.43,153.31,153.33,7340
20190301|2019-02-20 09:30,20,153.33,153.34,153.29,153.33,6713
20190301|2019-02-20 10:00,20,153.34,153.39,153.33,153.33,8437
20190301|2019-02-20 10:30,20,153.34,153.37,153.33,153.37,3513
20190301|2019-02-20 11:00,20,153.37,153.42,153.37,153.41,2068
20190301|2019-02-20 11:30,20,153.41,153.42,153.39,153.39,785
20190301|2019-02-21 01:00,21,153.31,153.37,153.3,153.32,3684
20190301|2019-02-21 01:30,21,153.32,153.37,153.32,153.35,4750
20190301|2019-02-21 02:00,21,153.35,153.36,153.16,153.2,7681
20190301|2019-02-21 02:30,21,153.2,153.28,153.17,153.24,9182
20190301|2019-02-21 03:00,21,153.25,153.36,153.24,153.33,9459
20190301|2019-02-21 03:30,21,153.34,153.37,153.3,153.3,7886
20190301|2019-02-21 04:00,21,153.31,153.32,153.24,153.27,6336
20190301|2019-02-21 04:30,21,153.27,153.31,153.21,153.21,11000
20190301|2019-02-21 05:00,21,153.21,153.28,153.2,153.27,8811
20190301|2019-02-21 05:30,21,153.27,153.29,153.18,153.19,6228
20190301|2019-02-21 06:00,21,153.18,153.19,153.06,153.16,9181
20190301|2019-02-21 06:30,21,153.16,153.18,153.08,153.09,5261
20190301|2019-02-21 07:00,21,153.09,153.11,153.04,153.05,5982
20190301|2019-02-21 07:30,21,153.06,153.11,152.98,153.01,8181
20190301|2019-02-21 08:00,21,153,153.07,152.98,153.04,7940
20190301|2019-02-21 08:30,21,153.05,153.05,153.01,153.02,9675
20190301|2019-02-21 09:00,21,153.02,153.17,153,153.17,9885
20190301|2019-02-21 09:30,21,153.16,153.16,153.08,153.08,7227
20190301|2019-02-21 10:00,21,153.09,153.15,153.08,153.15,7701
20190301|2019-02-21 10:30,21,153.15,153.18,153.13,153.16,2432
20190301|2019-02-21 11:00,21,153.16,153.19,153.16,153.18,1783
20190301|2019-02-21 11:30,21,153.18,153.2,153.17,153.19,1037
20190301|2019-02-22 01:00,22,153.27,153.29,153.21,153.28,4254
20190301|2019-02-22 01:30,22,153.28,153.34,153.27,153.29,5656
20190301|2019-02-22 02:00,22,153.29,153.39,153.26,153.33,9623
20190301|2019-02-22 02:30,22,153.33,153.36,153.3,153.33,6762
20190301|2019-02-22 03:00,22,153.32,153.39,153.31,153.34,5063
20190301|2019-02-22 03:30,22,153.34,153.34,153.3,153.31,3651
20190301|2019-02-22 04:00,22,153.31,153.33,153.29,153.31,3820
20190301|2019-02-22 04:30,22,153.32,153.34,153.29,153.32,2823
20190301|2019-02-22 05:00,22,153.33,153.35,153.32,153.35,3274
20190301|2019-02-22 05:30,22,153.35,153.38,153.34,153.37,3853
20190301|2019-02-22 06:00,22,153.38,153.42,153.38,153.4,3682
20190301|2019-02-22 06:30,22,153.39,153.41,153.37,153.39,2129
20190301|2019-02-22 07:00,22,153.38,153.46,153.38,153.45,5306
20190301|2019-02-22 07:30,22,153.46,153.47,153.45,153.45,5942
20190301|2019-02-22 08:00,22,153.44,153.45,153.4,153.4,5941
20190301|2019-02-22 08:30,22,153.4,153.44,153.38,153.43,4344
20190301|2019-02-22 09:00,22,153.44,153.47,153.44,153.45,4637
20190301|2019-02-22 09:30,22,153.46,153.49,153.45,153.47,4822
20190301|2019-02-22 10:00,22,153.47,153.52,153.45,153.46,6034
20190301|2019-02-22 10:30,22,153.45,153.49,153.44,153.48,2081
20190301|2019-02-22 11:00,22,153.48,153.54,153.48,153.53,1543
20190301|2019-02-22 11:30,22,153.53,153.63,153.53,153.6,2567
20190301|2019-02-22 12:00,22,153.48,153.48,153.48,153.48,41
20190301|2019-02-25 01:00,25,153.49,153.49,153.33,153.37,4357
20190301|2019-02-25 01:30,25,153.38,153.42,153.35,153.41,2914
20190301|2019-02-25 02:00,25,153.41,153.45,153.37,153.37,6028
20190301|2019-02-25 02:30,25,153.36,153.39,153.28,153.28,4999
20190301|2019-02-25 03:00,25,153.29,153.32,153.23,153.3,5501
20190301|2019-02-25 03:30,25,153.29,153.31,153.27,153.27,3638
20190301|2019-02-25 04:00,25,153.27,153.31,153.26,153.31,4201
20190301|2019-02-25 04:30,25,153.3,153.33,153.27,153.32,4530
20190301|2019-02-25 05:00,25,153.31,153.32,153.25,153.29,3039
20190301|2019-02-25 05:30,25,153.28,153.28,153.25,153.28,2843
20190301|2019-02-25 06:00,25,153.28,153.34,153.28,153.33,2567
20190301|2019-02-25 06:30,25,153.33,153.34,153.29,153.29,3007
20190301|2019-02-25 07:00,25,153.29,153.31,153.26,153.29,5077
20190301|2019-02-25 07:30,25,153.29,153.31,153.26,153.26,3381
20190301|2019-02-25 08:00,25,153.26,153.34,153.25,153.33,4895
20190301|2019-02-25 08:30,25,153.33,153.34,153.27,153.34,5051
20190301|2019-02-25 09:00,25,153.34,153.42,153.34,153.35,5611
20190301|2019-02-25 09:30,25,153.35,153.42,153.35,153.38,4086
20190301|2019-02-25 10:00,25,153.39,153.43,153.37,153.42,6147
20190301|2019-02-25 10:30,25,153.41,153.41,153.37,153.39,1809
20190301|2019-02-25 11:00,25,153.4,153.41,153.39,153.41,620
20190301|2019-02-25 11:30,25,153.41,153.41,153.37,153.4,811
20190301|2019-02-26 01:00,26,153.5,153.6,153.48,153.57,2781
20190301|2019-02-26 01:30,26,153.56,153.59,153.53,153.59,4059
20190301|2019-02-26 02:00,26,153.59,153.6,153.53,153.57,4566
20190301|2019-02-26 02:30,26,153.57,153.57,153.5,153.56,5436
20190301|2019-02-26 03:00,26,153.56,153.56,153.47,153.51,3590
20190301|2019-02-26 03:30,26,153.5,153.51,153.46,153.46,2255
20190301|2019-02-26 04:00,26,153.47,153.48,153.38,153.43,6908
20190301|2019-02-26 04:30,26,153.43,153.44,153.32,153.37,7672
20190301|2019-02-26 05:00,26,153.37,153.42,153.36,153.39,3658
20190301|2019-02-26 05:30,26,153.39,153.42,153.38,153.38,3754
20190301|2019-02-26 06:00,26,153.39,153.42,153.38,153.4,3964
20190301|2019-02-26 06:30,26,153.41,153.45,153.4,153.43,3729
20190301|2019-02-26 07:00,26,153.43,153.52,153.43,153.51,5673
20190301|2019-02-26 07:30,26,153.52,153.63,153.52,153.6,8126
20190301|2019-02-26 08:00,26,153.6,153.61,153.54,153.55,6002
20190301|2019-02-26 08:30,26,153.54,153.56,153.47,153.49,4900
20190301|2019-02-26 09:00,26,153.48,153.48,153.34,153.35,11509
20190301|2019-02-26 09:30,26,153.35,153.38,153.3,153.34,11137
20190301|2019-02-26 10:00,26,153.34,153.42,153.34,153.41,5700
20190301|2019-02-26 10:30,26,153.4,153.41,153.36,153.38,3225
20190301|2019-02-26 11:00,26,153.38,153.38,153.35,153.36,861
20190301|2019-02-26 11:30,26,153.35,153.4,153.35,153.37,342
20190301|2019-02-27 01:00,27,153.47,153.52,153.45,153.47,1801
20190301|2019-02-27 01:30,27,153.47,153.49,153.44,153.48,3650
20190301|2019-02-27 02:00,27,153.48,153.48,153.35,153.37,3495
20190301|2019-02-27 02:30,27,153.36,153.37,153.28,153.33,5786
20190301|2019-02-27 03:00,27,153.32,153.36,153.28,153.34,5637
20190301|2019-02-27 03:30,27,153.34,153.39,153.34,153.37,2933
20190301|2019-02-27 04:00,27,153.37,153.44,153.35,153.42,5508
20190301|2019-02-27 04:30,27,153.41,153.47,153.4,153.44,6050
20190301|2019-02-27 05:00,27,153.44,153.48,153.43,153.46,6467
20190301|2019-02-27 05:30,27,153.46,153.53,153.46,153.51,5237
20190301|2019-02-27 06:00,27,153.5,153.56,153.48,153.53,3206
20190301|2019-02-27 06:30,27,153.53,153.56,153.52,153.55,5313
20190301|2019-02-27 07:00,27,153.56,153.56,153.47,153.48,4802
20190301|2019-02-27 07:30,27,153.49,153.49,153.25,153.31,10956
20190301|2019-02-27 08:00,27,153.32,153.33,153.15,153.19,8751
20190301|2019-02-27 08:30,27,153.2,153.2,153.02,153.09,16066
20190301|2019-02-27 09:00,27,153.09,153.1,152.95,153.05,13854
20190301|2019-02-27 09:30,27,153.05,153.05,152.94,152.94,7639
20190301|2019-02-27 10:00,27,152.94,153.04,152.87,153.04,10871
20190301|2019-02-27 10:30,27,153.04,153.1,153.04,153.09,4546
20190301|2019-02-27 11:00,27,153.09,153.09,153.06,153.06,594
20190301|2019-02-27 11:30,27,153.06,153.11,153.04,153.11,668
20190301|2019-02-28 01:00,28,153.17,153.19,153.07,153.15,2948
20190301|2019-02-28 01:30,28,153.15,153.24,153.14,153.22,5042
20190301|2019-02-28 02:00,28,153.22,153.24,153.1,153.16,7363
20190301|2019-02-28 02:30,28,153.16,153.23,153.05,153.06,8579
20190301|2019-02-28 03:00,28,153.05,153.06,152.99,153.04,7166
20190301|2019-02-28 03:30,28,153.04,153.04,152.92,152.94,8413
20190301|2019-02-28 04:00,28,152.94,153.04,152.93,153.04,5887
20190301|2019-02-28 04:30,28,153.04,153.07,152.99,153.06,5320
20190301|2019-02-28 05:00,28,153.06,153.06,153.01,153.02,5442
20190301|2019-02-28 05:30,28,153.03,153.09,153.01,153.04,5762
20190301|2019-02-28 06:00,28,153.04,153.08,153.04,153.04,2523
20190301|2019-02-28 06:30,28,153.04,153.09,153.03,153.08,5791
20190301|2019-02-28 07:00,28,153.08,153.1,153.05,153.06,5171
20190301|2019-02-28 07:30,28,153.07,153.07,152.87,152.89,12521
20190301|2019-02-28 08:00,28,152.89,153,152.89,152.98,6914
20190301|2019-02-28 08:30,28,152.99,153,152.89,152.9,10002
20190301|2019-02-28 09:00,28,152.91,152.91,152.77,152.78,13569
20190301|2019-02-28 09:30,28,152.78,152.89,152.73,152.81,13894
20190301|2019-02-28 10:00,28,152.81,152.92,152.8,152.84,24109
20190301|2019-02-28 10:30,28,152.85,152.9,152.83,152.89,4398
20190301|2019-02-28 11:00,28,152.9,152.92,152.87,152.91,1592
20190301|2019-02-28 11:30,28,152.91,152.93,152.9,152.93,543
20190301|2019-03-01 01:00,1,152.82,152.89,152.8,152.83,5961
20190301|2019-03-01 01:30,1,152.83,152.86,152.81,152.81,5880
20190301|2019-03-01 02:00,1,152.81,152.96,152.81,152.94,8771
20190301|2019-03-01 02:30,1,152.94,153,152.89,152.94,6893
20190301|2019-03-01 03:00,1,152.94,152.95,152.85,152.86,8540
20190301|2019-03-01 03:30,1,152.87,152.88,152.82,152.86,5647
20190301|2019-03-01 04:00,1,152.87,152.87,152.76,152.79,6574
20190301|2019-03-01 04:30,1,152.8,152.86,152.8,152.83,6442
20190301|2019-03-01 05:00,1,152.83,152.85,152.8,152.81,3313
20190301|2019-03-01 05:30,1,152.82,152.84,152.78,152.81,3616
20190301|2019-03-01 06:00,1,152.81,152.81,152.77,152.79,2161
20190301|2019-03-01 06:30,1,152.79,152.81,152.71,152.72,5170
20190301|2019-03-01 07:00,1,152.71,152.73,152.67,152.68,8357
20190301|2019-03-01 07:30,1,152.68,152.73,152.65,152.68,8123
20190301|2019-03-01 08:00,1,152.68,152.69,152.61,152.66,8347
20190301|2019-03-01 08:30,1,152.65,152.66,152.57,152.58,5118
20190301|2019-03-01 09:00,1,152.59,152.74,152.59,152.72,11102
20190301|2019-03-01 09:30,1,152.72,152.76,152.69,152.73,9538
20190301|2019-03-01 10:00,1,152.72,152.78,152.69,152.77,8231
20190301|2019-03-01 10:30,1,152.77,152.8,152.73,152.8,2439
20190301|2019-03-01 11:00,1,152.79,152.79,152.76,152.77,409
20190301|2019-03-01 11:30,1,152.77,152.82,152.77,152.8,1066
20190301|2019-03-04 01:00,4,152.63,152.82,152.63,152.81,5351
20190301|2019-03-04 01:30,4,152.81,152.87,152.79,152.87,3598
20190301|2019-03-04 02:00,4,152.86,152.87,152.77,152.78,7828
20190301|2019-03-04 02:30,4,152.78,152.89,152.78,152.86,8495
20190301|2019-03-04 03:00,4,152.86,152.86,152.8,152.82,5760
20190301|2019-03-04 03:30,4,152.82,152.84,152.78,152.81,5879
20190301|2019-03-04 04:00,4,152.81,152.9,152.8,152.89,8374
20190301|2019-03-04 04:30,4,152.88,152.92,152.86,152.91,4717
20190301|2019-03-04 05:00,4,152.91,152.97,152.89,152.91,5963
20190301|2019-03-04 05:30,4,152.92,152.97,152.92,152.97,5114
20190301|2019-03-04 06:00,4,152.96,152.99,152.95,152.98,2742
20190301|2019-03-04 06:30,4,152.98,152.98,152.93,152.94,3390
20190301|2019-03-04 07:00,4,152.94,152.95,152.91,152.95,4378
20190301|2019-03-04 07:30,4,152.94,153.04,152.93,153.02,13399
20190301|2019-03-04 08:00,4,153.01,153.01,152.97,153.01,3467
20190301|2019-03-04 08:30,4,153.01,153.01,152.89,152.9,8487
20190301|2019-03-04 09:00,4,152.9,152.93,152.9,152.93,5192
20190301|2019-03-04 09:30,4,152.92,152.97,152.87,152.97,8488
20190301|2019-03-04 10:00,4,152.96,153.04,152.95,153.04,8928
20190301|2019-03-04 10:30,4,153.03,153.1,153.03,153.04,6430
20190301|2019-03-04 11:00,4,153.04,153.06,153.02,153.02,897
20190301|2019-03-04 11:30,4,153.02,153.05,153.02,153.02,1408
20190301|2019-03-05 01:00,5,153.01,153.02,152.96,152.96,2914
20190301|2019-03-05 01:30,5,152.97,153.02,152.96,152.97,4971
20190301|2019-03-05 02:00,5,152.96,152.99,152.92,152.93,9075
20190301|2019-03-05 02:30,5,152.92,152.93,152.77,152.8,9047
20190301|2019-03-05 03:00,5,152.8,152.85,152.75,152.85,8542
20190301|2019-03-05 03:30,5,152.85,152.9,152.82,152.88,9505
20190301|2019-03-05 04:00,5,152.88,152.93,152.87,152.88,10027
20190301|2019-03-05 04:30,5,152.88,152.88,152.84,152.87,7472
20190301|2019-03-05 05:00,5,152.87,152.92,152.85,152.87,5605
20190301|2019-03-05 05:30,5,152.86,152.88,152.83,152.88,3037
20190301|2019-03-05 06:00,5,152.88,152.9,152.83,152.84,4396
20190301|2019-03-05 06:30,5,152.84,152.9,152.82,152.88,7578
20190301|2019-03-05 07:00,5,152.89,152.96,152.83,152.95,10194
20190301|2019-03-05 07:30,5,152.95,152.97,152.91,152.93,5014
20190301|2019-03-05 08:00,5,152.92,152.98,152.89,152.97,9769
20190301|2019-03-05 08:30,5,152.96,153.04,152.95,153.04,7652
20190301|2019-03-05 09:00,5,153.03,153.07,152.96,153.01,8813
20190301|2019-03-05 09:30,5,153.01,153.11,153,153.11,10502
20190301|2019-03-05 10:00,5,153.11,153.12,153,153.05,9288
20190301|2019-03-05 10:30,5,153.05,153.07,153.04,153.04,2485
20190301|2019-03-05 11:00,5,153.04,153.14,153.04,153.12,1447
20190301|2019-03-05 11:30,5,153.12,153.12,153.07,153.12,497
20190301|2019-03-06 01:00,6,153.23,153.43,153.21,153.38,998
20190301|2019-03-06 01:30,6,153.36,153.39,153.3,153.3,395
20190301|2019-03-06 02:00,6,153.26,153.34,153.21,153.21,1741
20190301|2019-03-06 02:30,6,153.2,153.34,153.2,153.32,2647
20190301|2019-03-06 03:00,6,153.33,153.35,153.27,153.28,891
20190301|2019-03-06 03:30,6,153.28,153.28,153.24,153.25,1436
20190301|2019-03-06 04:00,6,153.25,153.25,153.16,153.22,1018
20190301|2019-03-06 04:30,6,153.22,153.22,153.13,153.13,411
20190301|2019-03-06 05:00,6,153.14,153.23,153.13,153.22,1278
20190301|2019-03-06 05:30,6,153.22,153.24,153.18,153.22,1140
20190301|2019-03-06 06:00,6,153.21,153.37,153.21,153.37,624
20190301|2019-03-06 06:30,6,153.37,153.37,153.33,153.34,538
20190301|2019-03-06 07:00,6,153.35,153.36,153.28,153.3,912
20190301|2019-03-06 07:30,6,153.32,153.54,153.32,153.44,501
20190301|2019-03-06 08:00,6,153.46,153.55,153.42,153.52,577
20190301|2019-03-06 08:30,6,153.56,153.65,153.54,153.61,561
20190301|2019-03-06 09:00,6,153.65,153.66,153.61,153.64,222
20190301|2019-03-06 09:30,6,153.66,153.66,153.59,153.61,466
20190301|2019-03-06 10:00,6,153.63,153.64,153.59,153.6,193
20190301|2019-03-06 10:30,6,153.59,153.65,153.59,153.65,34
20190301|2019-03-06 11:00,6,153.62,153.7,153.62,153.69,34
20190301|2019-03-06 11:30,6,153.69,153.71,153.66,153.69,35
20190301|2019-03-07 01:00,7,153.68,153.74,153.67,153.7,290
20190301|2019-03-07 01:30,7,153.7,153.7,153.53,153.53,289
20190301|2019-03-07 02:00,7,153.54,153.62,153.5,153.58,105
20190301|2019-03-07 02:30,7,153.67,153.67,153.67,153.67,3
20190301|2019-03-07 03:00,7,153.6,153.62,153.56,153.56,178
20190301|2019-03-07 03:30,7,153.65,153.65,153.6,153.6,525
20190301|2019-03-07 04:00,7,153.64,153.64,153.6,153.6,44
20190301|2019-03-07 04:30,7,153.66,153.67,153.63,153.66,38
20190301|2019-03-07 05:00,7,153.64,153.7,153.61,153.66,3430
20190601|2018-11-08 05:30,8,153.71,153.71,153.71,153.71,5
20190601|2019-01-07 09:00,7,155.44,155.44,155.44,155.44,6
20190601|2019-01-14 03:00,14,156.58,156.58,156.58,156.58,1
20190601|2019-01-14 11:00,14,156.74,156.74,156.74,156.74,2
20190601|2019-01-16 09:30,16,156.89,156.89,156.89,156.89,2
20190601|2019-01-17 05:00,17,157.11,157.11,157.11,157.11,1
20190601|2019-01-17 10:30,17,156.87,156.87,156.87,156.87,1
20190601|2019-01-18 01:30,18,156.78,156.78,156.78,156.78,1
20190601|2019-01-24 07:00,24,157.59,157.59,157.59,157.59,5
20190601|2019-01-24 08:30,24,157.56,157.56,157.56,157.56,40
20190601|2019-01-25 08:30,25,157.56,157.56,157.56,157.56,1
20190601|2019-01-28 03:30,28,157.55,157.55,157.55,157.55,1
20190601|2019-01-28 06:00,28,157.3,157.3,157.3,157.3,1
20190601|2019-01-28 06:30,28,157.27,157.27,157.27,157.27,1
20190601|2019-01-28 10:00,28,157.35,157.35,157.35,157.35,42
20190601|2019-01-31 06:30,31,157.87,157.87,157.86,157.86,2
20190601|2019-01-31 07:00,31,157.87,157.87,157.87,157.87,1
20190601|2019-01-31 09:00,31,158.13,158.13,158.13,158.13,10
20190601|2019-02-01 01:00,1,158.18,158.18,158.18,158.18,1
20190601|2019-02-01 04:00,1,158.01,158.01,158.01,158.01,1
20190601|2019-02-01 09:30,1,158,158,157.98,157.99,3
20190601|2019-02-01 10:30,1,157.98,157.98,157.98,157.98,1
20190601|2019-02-04 02:00,4,157.87,157.87,157.8,157.82,5
20190601|2019-02-04 05:00,4,157.91,157.91,157.91,157.91,1
20190601|2019-02-04 08:00,4,157.85,157.85,157.85,157.85,1
20190601|2019-02-04 09:30,4,157.82,157.82,157.82,157.82,1
20190601|2019-02-05 01:30,5,157.85,157.85,157.85,157.85,1
20190601|2019-02-05 02:30,5,157.73,157.73,157.73,157.73,1
20190601|2019-02-05 07:30,5,157.69,157.71,157.69,157.71,2
20190601|2019-02-05 08:00,5,157.77,157.77,157.77,157.77,1
20190601|2019-02-06 07:30,6,157.97,157.97,157.97,157.97,1
20190601|2019-02-06 10:00,6,157.99,157.99,157.96,157.98,252
20190601|2019-02-07 06:00,7,158.39,158.39,158.37,158.38,348
20190601|2019-02-07 06:30,7,158.39,158.39,158.39,158.39,1
20190601|2019-02-07 07:30,7,158.33,158.33,158.33,158.33,1
20190601|2019-02-07 08:00,7,158.27,158.27,158.27,158.27,1
20190601|2019-02-07 08:30,7,158.27,158.3,158.27,158.3,2
20190601|2019-02-08 01:00,8,158.32,158.41,158.32,158.41,2
20190601|2019-02-08 02:30,8,158.31,158.32,158.31,158.32,2
20190601|2019-02-08 05:30,8,158.27,158.27,158.27,158.27,1
20190601|2019-02-08 06:30,8,158.23,158.26,158.23,158.26,2
20190601|2019-02-08 07:00,8,158.33,158.33,158.33,158.33,1
20190601|2019-02-08 09:00,8,158.52,158.52,158.52,158.52,1
20190601|2019-02-08 10:30,8,158.53,158.53,158.51,158.51,107
20190601|2019-02-11 02:00,11,158.33,158.33,158.33,158.33,2
20190601|2019-02-11 02:30,11,158.31,158.33,158.29,158.29,4
20190601|2019-02-11 04:30,11,158.28,158.28,158.28,158.28,1
20190601|2019-02-11 07:30,11,158.22,158.22,158.16,158.16,2
20190601|2019-02-12 02:00,12,158,158,158,158,1
20190601|2019-02-12 05:00,12,158.31,158.31,158.31,158.31,1
20190601|2019-02-12 06:30,12,158.02,158.02,158.02,158.02,1
20190601|2019-02-12 07:00,12,158.04,158.04,158.04,158.04,1
20190601|2019-02-13 02:30,13,158.15,158.18,158.13,158.18,8
20190601|2019-02-13 03:00,13,158.16,158.24,158.15,158.23,10
20190601|2019-02-13 03:30,13,158.23,158.26,158.23,158.24,11
20190601|2019-02-13 04:00,13,158.28,158.34,158.28,158.29,13
20190601|2019-02-13 04:30,13,158.31,158.31,158.27,158.29,9
20190601|2019-02-13 05:00,13,158.31,158.34,158.29,158.29,9
20190601|2019-02-13 05:30,13,158.26,158.34,158.23,158.23,7
20190601|2019-02-13 06:00,13,158.25,158.26,158.25,158.26,6
20190601|2019-02-13 06:30,13,158.26,158.31,158.26,158.3,8
20190601|2019-02-13 07:00,13,158.31,158.33,158.3,158.3,8
20190601|2019-02-13 07:30,13,158.26,158.26,158.12,158.16,11
20190601|2019-02-13 08:00,13,158.16,158.27,158.15,158.27,10
20190601|2019-02-13 08:30,13,158.23,158.23,158.14,158.18,10
20190601|2019-02-13 09:00,13,158.19,158.25,158.19,158.23,11
20190601|2019-02-13 09:30,13,158.25,158.3,158.24,158.3,11
20190601|2019-02-13 10:00,13,158.26,158.33,158.26,158.32,13
20190601|2019-02-13 10:30,13,158.38,158.38,158.38,158.38,1
20190601|2019-02-14 02:00,14,158.46,158.49,158.46,158.49,7
20190601|2019-02-14 05:00,14,158.42,158.43,158.41,158.43,77
20190601|2019-02-14 05:30,14,158.46,158.49,158.46,158.49,5
20190601|2019-02-14 06:00,14,158.5,158.54,158.49,158.53,5
20190601|2019-02-14 06:30,14,158.54,158.57,158.51,158.51,6
20190601|2019-02-14 07:00,14,158.53,158.58,158.53,158.57,7
20190601|2019-02-14 07:30,14,158.59,158.77,158.59,158.74,10
20190601|2019-02-14 08:00,14,158.74,158.75,158.71,158.74,99
20190601|2019-02-14 08:30,14,158.75,158.76,158.72,158.75,8
20190601|2019-02-14 09:00,14,158.76,158.79,158.69,158.72,26
20190601|2019-02-14 10:30,14,158.66,158.66,158.66,158.66,1
20190601|2019-02-15 02:00,15,158.62,158.62,158.62,158.62,2
20190601|2019-02-15 02:30,15,158.64,158.64,158.62,158.62,28
20190601|2019-02-15 03:00,15,158.6,158.63,158.6,158.62,20
20190601|2019-02-15 03:30,15,158.61,158.62,158.58,158.58,11
20190601|2019-02-15 04:00,15,158.54,158.54,158.5,158.54,9
20190601|2019-02-15 04:30,15,158.53,158.53,158.5,158.5,9
20190601|2019-02-15 05:00,15,158.51,158.51,158.47,158.49,10
20190601|2019-02-15 05:30,15,158.5,158.57,158.49,158.57,11
20190601|2019-02-15 06:00,15,158.53,158.54,158.51,158.51,8
20190601|2019-02-15 06:30,15,158.51,158.51,158.47,158.51,9
20190601|2019-02-15 07:00,15,158.5,158.51,158.48,158.5,10
20190601|2019-02-15 07:30,15,158.48,158.51,158.43,158.5,11
20190601|2019-02-15 08:00,15,158.48,158.49,158.45,158.49,9
20190601|2019-02-15 08:30,15,158.46,158.51,158.46,158.51,10
20190601|2019-02-15 09:00,15,158.52,158.55,158.5,158.55,13
20190601|2019-02-15 09:30,15,158.53,158.53,158.51,158.53,28
20190601|2019-02-15 10:00,15,158.52,158.54,158.49,158.52,14
20190601|2019-02-18 01:30,18,158.56,158.59,158.56,158.59,3
20190601|2019-02-18 02:00,18,158.54,158.54,158.49,158.49,8
20190601|2019-02-18 02:30,18,158.51,158.54,158.49,158.49,9
20190601|2019-02-18 03:00,18,158.49,158.57,158.49,158.57,9
20190601|2019-02-18 03:30,18,158.57,158.62,158.56,158.61,9
20190601|2019-02-18 04:00,18,158.62,158.64,158.57,158.58,8
20190601|2019-02-18 04:30,18,158.59,158.61,158.41,158.41,9
20190601|2019-02-18 05:00,18,158.42,158.42,158.36,158.39,10
20190601|2019-02-18 05:30,18,158.4,158.45,158.4,158.41,8
20190601|2019-02-18 06:00,18,158.41,158.42,158.38,158.4,9
20190601|2019-02-18 06:30,18,158.39,158.41,158.36,158.36,9
20190601|2019-02-18 07:00,18,158.36,158.37,158.34,158.35,9
20190601|2019-02-18 07:30,18,158.37,158.44,158.33,158.44,9
20190601|2019-02-18 08:00,18,158.45,158.45,158.41,158.43,9
20190601|2019-02-18 08:30,18,158.43,158.43,158.4,158.4,9
20190601|2019-02-18 09:00,18,158.4,158.45,158.4,158.45,9
20190601|2019-02-18 09:30,18,158.44,158.45,158.43,158.43,12
20190601|2019-02-18 10:00,18,158.43,158.44,158.42,158.43,13
20190601|2019-02-18 10:30,18,158.43,158.43,158.43,158.43,1
20190601|2019-02-18 11:30,18,158.44,158.44,158.44,158.44,1
20190601|2019-02-19 01:00,19,158.45,158.49,158.45,158.49,6
20190601|2019-02-19 01:30,19,158.5,158.5,158.5,158.5,1
20190601|2019-02-19 02:30,19,158.53,158.53,158.53,158.53,1
20190601|2019-02-19 03:00,19,158.51,158.75,158.51,158.75,10
20190601|2019-02-19 07:00,19,158.53,158.53,158.53,158.53,1
20190601|2019-02-19 08:00,19,158.57,158.57,158.57,158.57,1
20190601|2019-02-19 08:30,19,158.48,158.48,158.48,158.48,1
20190601|2019-02-19 09:00,19,158.55,158.55,158.55,158.55,1
20190601|2019-02-19 10:00,19,158.58,158.58,158.58,158.58,1
20190601|2019-02-20 02:00,20,158.64,158.76,158.64,158.76,19
20190601|2019-02-20 02:30,20,158.74,158.75,158.71,158.71,7
20190601|2019-02-20 03:00,20,158.72,158.77,158.7,158.74,7
20190601|2019-02-20 03:30,20,158.73,158.74,158.71,158.74,5
20190601|2019-02-20 04:00,20,158.77,158.8,158.76,158.8,7
20190601|2019-02-20 04:30,20,158.78,158.79,158.76,158.76,5
20190601|2019-02-20 05:00,20,158.76,158.77,158.74,158.74,5
20190601|2019-02-20 05:30,20,158.74,158.75,158.73,158.74,4
20190601|2019-02-20 06:00,20,158.75,158.75,158.74,158.74,6
20190601|2019-02-20 06:30,20,158.74,158.77,158.7,158.77,6
20190601|2019-02-20 07:00,20,158.79,158.81,158.79,158.8,5
20190601|2019-02-20 07:30,20,158.8,158.8,158.77,158.77,6
20190601|2019-02-20 08:00,20,158.75,158.75,158.74,158.75,5
20190601|2019-02-20 08:30,20,158.75,158.77,158.73,158.77,6
20190601|2019-02-20 09:00,20,158.78,158.78,158.7,158.7,5
20190601|2019-02-20 09:30,20,158.67,158.68,158.63,158.67,18
20190601|2019-02-20 10:30,20,158.72,158.72,158.72,158.72,1
20190601|2019-02-21 02:00,21,158.58,158.58,158.52,158.52,4
20190601|2019-02-21 02:30,21,158.5,158.59,158.5,158.59,7
20190601|2019-02-21 03:00,21,158.64,158.68,158.64,158.68,2
20190601|2019-02-21 03:30,21,158.69,158.69,158.69,158.69,1
20190601|2019-02-21 05:30,21,158.61,158.61,158.61,158.61,1
20190601|2019-02-21 06:00,21,158.51,158.51,158.49,158.49,2
20190601|2019-02-21 07:00,21,158.38,158.38,158.38,158.38,50
20190601|2019-02-21 07:30,21,158.39,158.39,158.37,158.39,38
20190601|2019-02-21 08:30,21,158.34,158.34,158.34,158.34,1
20190601|2019-02-21 10:00,21,158.46,158.46,158.46,158.46,1
20190601|2019-02-21 10:30,21,158.52,158.52,158.52,158.52,21
20190601|2019-02-21 11:00,21,158.52,158.52,158.52,158.52,100
20190601|2019-02-22 01:00,22,158.6,158.6,158.6,158.6,1
20190601|2019-02-22 01:30,22,158.68,158.68,158.67,158.68,5
20190601|2019-02-22 02:00,22,158.7,158.7,158.67,158.69,50
20190601|2019-02-22 02:30,22,158.66,158.69,158.65,158.69,109
20190601|2019-02-22 03:00,22,158.7,158.75,158.68,158.71,142
20190601|2019-02-22 03:30,22,158.7,158.7,158.66,158.67,123
20190601|2019-02-22 04:00,22,158.67,158.69,158.65,158.67,17
20190601|2019-02-22 04:30,22,158.68,158.69,158.65,158.68,17
20190601|2019-02-22 05:00,22,158.7,158.7,158.7,158.7,3
20190601|2019-02-22 06:00,22,158.78,158.78,158.78,158.78,1
20190601|2019-02-22 06:30,22,158.76,158.76,158.76,158.76,2
20190601|2019-02-22 07:00,22,158.76,158.79,158.76,158.79,15
20190601|2019-02-22 07:30,22,158.84,158.84,158.84,158.84,1
20190601|2019-02-22 08:00,22,158.8,158.8,158.8,158.8,1
20190601|2019-02-22 09:00,22,158.85,158.87,158.85,158.87,19
20190601|2019-02-22 10:00,22,158.88,158.88,158.88,158.88,80
20190601|2019-02-22 10:30,22,158.86,158.86,158.86,158.86,2
20190601|2019-02-22 11:30,22,159,159,159,159,2
20190601|2019-02-25 01:00,25,158.73,158.73,158.73,158.73,1
20190601|2019-02-25 01:30,25,158.75,158.75,158.75,158.75,1
20190601|2019-02-25 02:00,25,158.78,158.82,158.73,158.74,62
20190601|2019-02-25 02:30,25,158.72,158.74,158.68,158.68,8
20190601|2019-02-25 03:00,25,158.59,158.66,158.59,158.62,35
20190601|2019-02-25 03:30,25,158.63,158.64,158.61,158.62,7
20190601|2019-02-25 04:00,25,158.62,158.64,158.6,158.63,57
20190601|2019-02-25 04:30,25,158.66,158.66,158.62,158.65,5
20190601|2019-02-25 05:00,25,158.65,158.65,158.6,158.62,6
20190601|2019-02-25 05:30,25,158.62,158.63,158.6,158.63,4
20190601|2019-02-25 06:00,25,158.64,158.7,158.64,158.7,12
20190601|2019-02-25 06:30,25,158.68,158.68,158.65,158.65,5
20190601|2019-02-25 07:00,25,158.63,158.66,158.63,158.65,156
20190601|2019-02-25 07:30,25,158.65,158.68,158.63,158.64,10
20190601|2019-02-25 08:00,25,158.61,158.69,158.61,158.69,7
20190601|2019-02-25 08:30,25,158.7,158.71,158.63,158.71,9
20190601|2019-02-25 09:00,25,158.78,158.78,158.71,158.71,5
20190601|2019-02-25 09:30,25,158.72,158.78,158.72,158.77,6
20190601|2019-02-25 10:00,25,158.74,158.8,158.74,158.8,12
20190601|2019-02-25 10:30,25,158.77,158.77,158.77,158.77,101
20190601|2019-02-25 11:00,25,158.77,158.78,158.77,158.78,15
20190601|2019-02-25 11:30,25,158.77,158.77,158.77,158.77,2
20190601|2019-02-26 01:00,26,158.85,159,158.85,159,6
20190601|2019-02-26 01:30,26,158.96,158.98,158.96,158.98,2
20190601|2019-02-26 02:00,26,158.95,158.96,158.95,158.96,2
20190601|2019-02-26 02:30,26,158.94,158.94,158.9,158.9,68
20190601|2019-02-26 03:00,26,158.9,158.9,158.85,158.85,46
20190601|2019-02-26 03:30,26,158.91,158.91,158.88,158.88,24
20190601|2019-02-26 04:00,26,158.84,158.84,158.77,158.77,54
20190601|2019-02-26 04:30,26,158.78,158.78,158.76,158.76,110
20190601|2019-02-26 05:00,26,158.75,158.75,158.75,158.75,25
20190601|2019-02-26 05:30,26,158.75,158.78,158.75,158.77,8
20190601|2019-02-26 06:00,26,158.76,158.76,158.76,158.76,8
20190601|2019-02-26 06:30,26,158.79,158.81,158.79,158.81,101
20190601|2019-02-26 07:00,26,158.83,158.91,158.83,158.91,252
20190601|2019-02-26 07:30,26,158.92,159.03,158.92,159.03,73
20190601|2019-02-26 08:00,26,159.01,159.01,158.94,158.96,164
20190601|2019-02-26 08:30,26,158.94,158.94,158.86,158.86,12
20190601|2019-02-26 09:00,26,158.76,158.76,158.76,158.76,1
20190601|2019-02-26 09:30,26,158.72,158.72,158.71,158.72,23
20190601|2019-02-26 10:00,26,158.77,158.81,158.75,158.81,8
20190601|2019-02-26 11:00,26,158.73,158.73,158.73,158.73,4
20190601|2019-02-27 01:00,27,158.84,158.9,158.84,158.86,59
20190601|2019-02-27 01:30,27,158.85,158.85,158.85,158.85,2
20190601|2019-02-27 02:00,27,158.83,158.83,158.8,158.8,8
20190601|2019-02-27 02:30,27,158.72,158.72,158.65,158.65,4
20190601|2019-02-27 03:00,27,158.65,158.69,158.65,158.69,233
20190601|2019-02-27 03:30,27,158.72,158.75,158.72,158.75,14
20190601|2019-02-27 04:00,27,158.74,158.75,158.74,158.75,132
20190601|2019-02-27 04:30,27,158.8,158.84,158.8,158.83,123
20190601|2019-02-27 06:00,27,158.87,158.92,158.87,158.91,79
20190601|2019-02-27 06:30,27,158.91,158.93,158.9,158.93,204
20190601|2019-02-27 07:00,27,158.93,158.93,158.93,158.93,11
20190601|2019-02-27 07:30,27,158.77,158.77,158.62,158.65,108
20190601|2019-02-27 08:00,27,158.67,158.67,158.5,158.54,253
20190601|2019-02-27 08:30,27,158.47,158.47,158.33,158.41,353
20190601|2019-02-27 09:00,27,158.34,158.4,158.28,158.37,76
20190601|2019-02-27 09:30,27,158.27,158.29,158.27,158.27,23
20190601|2019-02-27 10:00,27,158.19,158.36,158.15,158.36,300
20190601|2019-02-27 10:30,27,158.36,158.36,158.36,158.36,30
20190601|2019-02-27 11:00,27,158.41,158.41,158.39,158.39,177
20190601|2019-02-27 11:30,27,158.37,158.39,158.37,158.39,56
20190601|2019-02-28 01:00,28,158.49,158.51,158.47,158.47,9
20190601|2019-02-28 01:30,28,158.48,158.52,158.48,158.52,11
20190601|2019-02-28 02:00,28,158.51,158.56,158.44,158.46,28
20190601|2019-02-28 02:30,28,158.52,158.53,158.37,158.38,38
20190601|2019-02-28 03:00,28,158.31,158.37,158.29,158.35,298
20190601|2019-02-28 03:30,28,158.34,158.35,158.2,158.24,264
20190601|2019-02-28 04:00,28,158.23,158.33,158.22,158.33,171
20190601|2019-02-28 04:30,28,158.35,158.37,158.29,158.34,126
20190601|2019-02-28 05:00,28,158.35,158.35,158.3,158.32,112
20190601|2019-02-28 05:30,28,158.32,158.37,158.31,158.33,124
20190601|2019-02-28 06:00,28,158.33,158.38,158.33,158.34,121
20190601|2019-02-28 06:30,28,158.34,158.38,158.31,158.37,156
20190601|2019-02-28 07:00,28,158.37,158.4,158.35,158.36,176
20190601|2019-02-28 07:30,28,158.36,158.36,158.13,158.17,172
20190601|2019-02-28 08:00,28,158.19,158.27,158.19,158.26,234
20190601|2019-02-28 08:30,28,158.26,158.26,158.15,158.16,402
20190601|2019-02-28 09:00,28,158.15,158.16,158.02,158.03,416
20190601|2019-02-28 09:30,28,158.04,158.14,157.99,158.07,945
20190601|2019-02-28 10:00,28,158.06,158.19,158.06,158.12,603
20190601|2019-02-28 10:30,28,158.1,158.11,158.08,158.1,88
20190601|2019-02-28 11:00,28,158.15,158.16,158.13,158.16,254
20190601|2019-02-28 11:30,28,158.17,158.19,158.16,158.19,6
20190601|2019-03-01 01:00,1,158.08,158.15,158.06,158.1,243
20190601|2019-03-01 01:30,1,158.09,158.12,158.06,158.06,291
20190601|2019-03-01 02:00,1,158.07,158.24,158.06,158.22,680
20190601|2019-03-01 02:30,1,158.21,158.27,158.15,158.2,686
20190601|2019-03-01 03:00,1,158.21,158.21,158.11,158.11,403
20190601|2019-03-01 03:30,1,158.12,158.12,158.09,158.12,366
20190601|2019-03-01 04:00,1,158.11,158.11,157.99,158.02,980
20190601|2019-03-01 04:30,1,158.03,158.1,158.02,158.09,627
20190601|2019-03-01 05:00,1,158.1,158.1,158.06,158.06,122
20190601|2019-03-01 05:30,1,158.06,158.08,158.03,158.05,313
20190601|2019-03-01 06:00,1,158.05,158.06,158.02,158.04,143
20190601|2019-03-01 06:30,1,158.04,158.04,157.94,157.94,427
20190601|2019-03-01 07:00,1,157.94,157.96,157.9,157.91,609
20190601|2019-03-01 07:30,1,157.9,157.95,157.87,157.91,365
20190601|2019-03-01 08:00,1,157.91,157.91,157.84,157.87,620
20190601|2019-03-01 08:30,1,157.87,157.87,157.77,157.78,451
20190601|2019-03-01 09:00,1,157.79,157.96,157.79,157.95,936
20190601|2019-03-01 09:30,1,157.95,158,157.92,157.95,785
20190601|2019-03-01 10:00,1,157.94,158.02,157.92,158.01,1208
20190601|2019-03-01 10:30,1,158.02,158.03,157.98,158.03,109
20190601|2019-03-01 11:00,1,158.02,158.02,158.01,158.02,135
20190601|2019-03-01 11:30,1,158.02,158.07,158.01,158.03,606
20190601|2019-03-04 01:00,4,157.93,158.07,157.88,158.05,590
20190601|2019-03-04 01:30,4,158.06,158.14,158.05,158.14,841
20190601|2019-03-04 02:00,4,158.13,158.14,158.02,158.03,2951
20190601|2019-03-04 02:30,4,158.04,158.16,158.04,158.13,1843
20190601|2019-03-04 03:00,4,158.14,158.14,158.07,158.08,1048
20190601|2019-03-04 03:30,4,158.09,158.11,158.04,158.07,838
20190601|2019-03-04 04:00,4,158.08,158.17,158.06,158.16,2551
20190601|2019-03-04 04:30,4,158.16,158.19,158.13,158.18,840
20190601|2019-03-04 05:00,4,158.19,158.25,158.17,158.18,1039
20190601|2019-03-04 05:30,4,158.19,158.24,158.19,158.24,897
20190601|2019-03-04 06:00,4,158.23,158.27,158.22,158.27,577
20190601|2019-03-04 06:30,4,158.26,158.26,158.19,158.21,623
20190601|2019-03-04 07:00,4,158.2,158.22,158.17,158.21,875
20190601|2019-03-04 07:30,4,158.2,158.32,158.2,158.28,1105
20190601|2019-03-04 08:00,4,158.28,158.28,158.23,158.28,1119
20190601|2019-03-04 08:30,4,158.27,158.27,158.14,158.14,1526
20190601|2019-03-04 09:00,4,158.14,158.18,158.14,158.17,961
20190601|2019-03-04 09:30,4,158.17,158.21,158.1,158.21,2807
20190601|2019-03-04 10:00,4,158.2,158.31,158.2,158.3,1705
20190601|2019-03-04 10:30,4,158.31,158.37,158.31,158.32,922
20190601|2019-03-04 11:00,4,158.31,158.33,158.29,158.3,485
20190601|2019-03-04 11:30,4,158.3,158.32,158.3,158.32,316
20190601|2019-03-05 01:00,5,158.29,158.29,158.21,158.22,824
20190601|2019-03-05 01:30,5,158.22,158.28,158.21,158.22,519
20190601|2019-03-05 02:00,5,158.22,158.25,158.16,158.19,1205
20190601|2019-03-05 02:30,5,158.18,158.18,157.98,158.02,1901
20190601|2019-03-05 03:00,5,158.01,158.07,157.98,158.07,2565
20190601|2019-03-05 03:30,5,158.06,158.13,158.05,158.12,3196
20190601|2019-03-05 04:00,5,158.13,158.17,158.11,158.11,3491
20190601|2019-03-05 04:30,5,158.11,158.12,158.07,158.09,2448
20190601|2019-03-05 05:00,5,158.08,158.16,158.06,158.09,2053
20190601|2019-03-05 05:30,5,158.09,158.11,158.05,158.11,1312
20190601|2019-03-05 06:00,5,158.1,158.13,158.04,158.06,2488
20190601|2019-03-05 06:30,5,158.05,158.12,158.03,158.1,2956
20190601|2019-03-05 07:00,5,158.1,158.18,158.03,158.18,1652
20190601|2019-03-05 07:30,5,158.18,158.18,158.12,158.14,1864
20190601|2019-03-05 08:00,5,158.13,158.2,158.09,158.19,2728
20190601|2019-03-05 08:30,5,158.18,158.3,158.18,158.29,2592
20190601|2019-03-05 09:00,5,158.28,158.33,158.2,158.27,5033
20190601|2019-03-05 09:30,5,158.27,158.37,158.24,158.36,3460
20190601|2019-03-05 10:00,5,158.36,158.37,158.24,158.3,2603
20190601|2019-03-05 10:30,5,158.29,158.31,158.28,158.29,1461
20190601|2019-03-05 11:00,5,158.29,158.38,158.29,158.37,576
20190601|2019-03-05 11:30,5,158.37,158.37,158.32,158.34,304
20190601|2019-03-06 01:00,6,158.5,158.75,158.47,158.69,5915
20190601|2019-03-06 01:30,6,158.68,158.69,158.56,158.56,6067
20190601|2019-03-06 02:00,6,158.56,158.62,158.48,158.48,14686
20190601|2019-03-06 02:30,6,158.49,158.62,158.46,158.61,14047
20190601|2019-03-06 03:00,6,158.61,158.62,158.53,158.57,5789
20190601|2019-03-06 03:30,6,158.56,158.56,158.5,158.52,6556
20190601|2019-03-06 04:00,6,158.52,158.54,158.45,158.51,6662
20190601|2019-03-06 04:30,6,158.5,158.52,158.41,158.42,4180
20190601|2019-03-06 05:00,6,158.42,158.55,158.42,158.52,5762
20190601|2019-03-06 05:30,6,158.53,158.55,158.49,158.53,4476
20190601|2019-03-06 06:00,6,158.53,158.71,158.52,158.71,7161
20190601|2019-03-06 06:30,6,158.71,158.71,158.67,158.7,6297
20190601|2019-03-06 07:00,6,158.69,158.71,158.62,158.65,5717
20190601|2019-03-06 07:30,6,158.64,158.94,158.64,158.82,15761
20190601|2019-03-06 08:00,6,158.82,158.93,158.79,158.93,12564
20190601|2019-03-06 08:30,6,158.92,159.06,158.91,159.01,15400
20190601|2019-03-06 09:00,6,159.01,159.06,158.96,159.06,10293
20190601|2019-03-06 09:30,6,159.06,159.07,158.97,159.01,9484
20190601|2019-03-06 10:00,6,159.02,159.05,158.99,158.99,8706
20190601|2019-03-06 10:30,6,158.99,159.06,158.97,159.02,3156
20190601|2019-03-06 11:00,6,159.02,159.1,159.01,159.1,969
20190601|2019-03-06 11:30,6,159.11,159.13,159.05,159.1,1048
20190601|2019-03-07 01:00,7,159.07,159.12,159.02,159.11,8626
20190601|2019-03-07 01:30,7,159.11,159.12,158.87,158.89,11988
20190601|2019-03-07 02:00,7,158.89,159.03,158.84,159.01,12264
20190601|2019-03-07 02:30,7,159,159.07,158.99,159.02,6787
20190601|2019-03-07 03:00,7,159.01,159.02,158.94,158.97,7357
20190601|2019-03-07 03:30,7,158.97,159.05,158.95,159.04,38581
20190601|2019-03-07 04:00,7,159.04,159.1,159.01,159.05,11035
20190601|2019-03-07 04:30,7,159.05,159.14,159.05,159.1,5389
20190601|2019-03-07 05:00,7,159.09,159.14,159.04,159.1,10981
20190601|2019-03-07 05:30,7,159.1,159.2,159.1,159.16,7394
20190601|2019-03-07 06:00,7,159.17,159.2,159.15,159.17,4467
20190601|2019-03-07 06:30,7,159.17,159.45,159.16,159.35,18380
20190601|2019-03-07 07:00,7,159.36,159.55,159.34,159.55,13414
20190601|2019-03-07 07:30,7,159.54,159.82,159.48,159.74,20077
20190601|2019-03-07 08:00,7,159.74,159.95,159.67,159.8,18205
20190601|2019-03-07 08:30,7,159.8,160.09,159.77,160.03,18034
20190601|2019-03-07 09:00,7,160.04,160.22,160.03,160.18,12106
20190601|2019-03-07 09:30,7,160.18,160.28,160.13,160.26,11138
20190601|2019-03-07 10:00,7,160.27,160.38,160.24,160.29,8290
20190601|2019-03-07 10:30,7,160.29,160.36,160.28,160.31,3213
20190601|2019-03-07 11:00,7,160.32,160.4,160.32,160.37,1263
20190601|2019-03-07 11:30,7,160.37,160.42,160.27,160.28,1358
20190601|2019-03-08 01:00,8,160.35,160.54,160.35,160.49,9712
20190601|2019-03-08 01:30,8,160.5,160.61,160.49,160.5,9918
20190601|2019-03-08 02:00,8,160.5,160.5,160.29,160.31,9897
20190601|2019-03-08 02:30,8,160.31,160.31,160.22,160.31,7156
20190601|2019-03-08 03:00,8,160.31,160.59,160.28,160.59,13413
20190601|2019-03-08 03:30,8,160.58,160.62,160.49,160.59,8403
20190601|2019-03-08 04:00,8,160.59,160.59,160.45,160.5,8686
20190601|2019-03-08 04:30,8,160.49,160.51,160.42,160.42,5362
20190601|2019-03-08 05:00,8,160.43,160.44,160.38,160.41,4029
20190601|2019-03-08 05:30,8,160.41,160.45,160.36,160.44,4034
20190601|2019-03-08 06:00,8,160.44,160.52,160.43,160.51,4293
20190601|2019-03-08 06:30,8,160.52,160.52,160.43,160.46,3084
20190601|2019-03-08 07:00,8,160.46,160.49,160.41,160.45,4021
20190601|2019-03-08 07:30,8,160.46,160.64,160.44,160.53,13316
20190601|2019-03-08 08:00,8,160.53,160.69,160.53,160.57,8909
20190601|2019-03-08 08:30,8,160.58,160.6,160.45,160.5,11419
20190601|2019-03-08 09:00,8,160.5,160.55,160.46,160.49,6781
20190601|2019-03-08 09:30,8,160.49,160.58,160.44,160.5,7225
20190601|2019-03-08 10:00,8,160.51,160.52,160.43,160.44,4349
20190601|2019-03-08 10:30,8,160.45,160.52,160.45,160.51,1802
20190601|2019-03-08 11:00,8,160.51,160.58,160.5,160.57,914
20190601|2019-03-08 11:30,8,160.58,160.6,160.56,160.57,605
20190601|2019-03-11 02:00,11,160.46,160.55,160.43,160.54,4601
20190601|2019-03-11 02:30,11,160.54,160.6,160.46,160.48,5619
20190601|2019-03-11 03:00,11,160.48,160.57,160.43,160.52,8435
20190601|2019-03-11 03:30,11,160.51,160.56,160.38,160.47,9826
20190601|2019-03-11 04:00,11,160.46,160.59,160.46,160.56,5808
20190601|2019-03-11 04:30,11,160.56,160.61,160.53,160.55,4989
20190601|2019-03-11 05:00,11,160.55,160.6,160.53,160.59,3970
20190601|2019-03-11 05:30,11,160.58,160.59,160.39,160.46,6980
20190601|2019-03-11 06:00,11,160.45,160.46,160.41,160.46,4018
20190601|2019-03-11 06:30,11,160.45,160.5,160.43,160.47,3253
20190601|2019-03-11 07:00,11,160.47,160.54,160.47,160.54,3723
20190601|2019-03-11 07:30,11,160.53,160.59,160.48,160.57,5113
20190601|2019-03-11 08:00,11,160.58,160.64,160.53,160.56,5038
20190601|2019-03-11 08:30,11,160.56,160.62,160.53,160.58,7111
20190601|2019-03-11 09:00,11,160.58,160.63,160.53,160.56,5547
20190601|2019-03-11 09:30,11,160.57,160.61,160.56,160.59,3720
20190601|2019-03-11 10:00,11,160.59,160.6,160.55,160.6,3497
20190601|2019-03-11 10:30,11,160.6,160.61,160.53,160.55,3465
20190601|2019-03-11 11:00,11,160.55,160.56,160.51,160.53,6032
20190601|2019-03-11 11:30,11,160.53,160.54,160.48,160.51,1957
20190601|2019-03-11 12:00,11,160.51,160.51,160.46,160.5,730
20190601|2019-03-11 12:30,11,160.5,160.54,160.49,160.5,1252
20190601|2019-03-11 13:00,11,160.44,160.44,160.44,160.44,1
20190601|2019-03-12 02:00,12,160.32,160.52,160.32,160.42,9832
20190601|2019-03-12 02:30,12,160.42,160.45,160.32,160.38,6563
20190601|2019-03-12 03:00,12,160.39,160.42,160.26,160.29,9212
20190601|2019-03-12 03:30,12,160.28,160.34,160.19,160.22,7388
20190601|2019-03-12 04:00,12,160.22,160.26,160.11,160.12,11712
20190601|2019-03-12 04:30,12,160.12,160.23,160.11,160.21,6523
20190601|2019-03-12 05:00,12,160.22,160.29,160.21,160.28,5282
20190601|2019-03-12 05:30,12,160.28,160.36,160.25,160.3,5139
20190601|2019-03-12 06:00,12,160.3,160.39,160.26,160.38,10588
20190601|2019-03-12 06:30,12,160.38,160.42,160.34,160.38,5772
20190601|2019-03-12 07:00,12,160.38,160.38,160.28,160.3,4860
20190601|2019-03-12 07:30,12,160.3,160.48,160.28,160.43,10370
20190601|2019-03-12 08:00,12,160.44,160.52,160.44,160.49,4937
20190601|2019-03-12 08:30,12,160.48,160.51,160.41,160.45,6707
20190601|2019-03-12 09:00,12,160.45,160.51,160.39,160.4,7578
20190601|2019-03-12 09:30,12,160.39,160.44,160.38,160.41,3566
20190601|2019-03-12 10:00,12,160.41,160.42,160.37,160.41,4210
20190601|2019-03-12 10:30,12,160.41,160.45,160.38,160.43,4256
20190601|2019-03-12 11:00,12,160.42,160.45,160.4,160.44,3808
20190601|2019-03-12 11:30,12,160.44,160.48,160.41,160.46,2189
20190601|2019-03-12 12:00,12,160.46,160.52,160.46,160.52,1007
20190601|2019-03-12 12:30,12,160.52,160.53,160.49,160.51,281
20190601|2019-03-13 02:00,13,160.41,160.52,160.37,160.49,5603
20190601|2019-03-13 02:30,13,160.49,160.49,160.39,160.47,4836
20190601|2019-03-13 03:00,13,160.46,160.49,160.38,160.48,10253
20190601|2019-03-13 03:30,13,160.48,160.48,160.35,160.4,4823
20190601|2019-03-13 04:00,13,160.41,160.45,160.37,160.43,3742
20190601|2019-03-13 04:30,13,160.43,160.49,160.41,160.46,5596
20190601|2019-03-13 05:00,13,160.46,160.47,160.39,160.4,6933
20190601|2019-03-13 05:30,13,160.41,160.46,160.37,160.42,5277
20190601|2019-03-13 06:00,13,160.42,160.5,160.4,160.44,3906
20190601|2019-03-13 06:30,13,160.44,160.47,160.43,160.45,5027
20190601|2019-03-13 07:00,13,160.46,160.52,160.44,160.51,2928
20190601|2019-03-13 07:30,13,160.51,160.51,160.45,160.48,4037
20190601|2019-03-13 08:00,13,160.48,160.52,160.47,160.49,4402
20190601|2019-03-13 08:30,13,160.49,160.55,160.47,160.48,4263
20190601|2019-03-13 09:00,13,160.48,160.51,160.46,160.49,3514
20190601|2019-03-13 09:30,13,160.49,160.51,160.46,160.49,5202
20190601|2019-03-13 10:00,13,160.49,160.53,160.46,160.48,7350
20190601|2019-03-13 10:30,13,160.48,160.52,160.45,160.5,4679
20190601|2019-03-13 11:00,13,160.5,160.58,160.49,160.58,3810
20190601|2019-03-13 11:30,13,160.57,160.6,160.56,160.58,2578
20190601|2019-03-13 12:00,13,160.59,160.61,160.57,160.6,512
20190601|2019-03-13 12:30,13,160.6,160.62,160.59,160.59,358
20190601|2019-03-13 13:00,13,160.58,160.58,160.58,160.58,1
20190601|2019-03-14 02:00,14,160.45,160.58,160.43,160.55,7298
20190601|2019-03-14 02:30,14,160.55,160.63,160.5,160.58,5951
20190601|2019-03-14 03:00,14,160.59,160.59,160.42,160.53,9851
20190601|2019-03-14 03:30,14,160.52,160.54,160.43,160.48,8457
20190601|2019-03-14 04:00,14,160.47,160.59,160.47,160.56,7771
20190601|2019-03-14 04:30,14,160.55,160.64,160.55,160.59,6265
20190601|2019-03-14 05:00,14,160.6,160.66,160.56,160.59,6622
20190601|2019-03-14 05:30,14,160.59,160.62,160.57,160.57,5309
20190601|2019-03-14 06:00,14,160.58,160.64,160.56,160.61,3654
20190601|2019-03-14 06:30,14,160.62,160.7,160.61,160.67,6921
20190601|2019-03-14 07:00,14,160.68,160.69,160.65,160.66,3013
20190601|2019-03-14 07:30,14,160.66,160.68,160.63,160.65,3568
20190601|2019-03-14 08:00,14,160.65,160.72,160.65,160.69,3649
20190601|2019-03-14 08:30,14,160.69,160.69,160.59,160.61,4749
20190601|2019-03-14 09:00,14,160.61,160.71,160.61,160.62,3991
20190601|2019-03-14 09:30,14,160.63,160.66,160.52,160.53,5886
20190601|2019-03-14 10:00,14,160.53,160.57,160.51,160.52,5304
20190601|2019-03-14 10:30,14,160.52,160.55,160.51,160.54,3471
20190601|2019-03-14 11:00,14,160.53,160.53,160.42,160.51,7255
20190601|2019-03-14 11:30,14,160.51,160.56,160.5,160.54,2789
20190601|2019-03-14 12:00,14,160.54,160.57,160.54,160.56,593
20190601|2019-03-14 12:30,14,160.56,160.6,160.54,160.6,377
20190601|2019-03-14 13:00,14,160.59,160.59,160.59,160.59,5
20190601|2019-03-15 02:00,15,160.63,160.71,160.57,160.71,5616
20190601|2019-03-15 02:30,15,160.7,160.76,160.68,160.71,4021
20190601|2019-03-15 03:00,15,160.71,160.73,160.63,160.63,4986
20190601|2019-03-15 03:30,15,160.63,160.64,160.58,160.6,5155
20190601|2019-03-15 04:00,15,160.6,160.67,160.56,160.65,4130
20190601|2019-03-15 04:30,15,160.66,160.68,160.64,160.64,2703
20190601|2019-03-15 05:00,15,160.65,160.65,160.58,160.6,7432
20190601|2019-03-15 05:30,15,160.6,160.6,160.49,160.53,9904
20190601|2019-03-15 06:00,15,160.53,160.57,160.5,160.57,4773
20190601|2019-03-15 06:30,15,160.57,160.63,160.56,160.63,4732
20190601|2019-03-15 07:00,15,160.63,160.64,160.59,160.62,3051
20190601|2019-03-15 07:30,15,160.61,160.69,160.61,160.69,3774
20190601|2019-03-15 08:00,15,160.68,160.78,160.68,160.74,4534
20190601|2019-03-15 08:30,15,160.75,160.87,160.75,160.83,5313
20190601|2019-03-15 09:00,15,160.82,160.82,160.71,160.71,4828
20190601|2019-03-15 09:30,15,160.71,160.73,160.66,160.68,6396
20190601|2019-03-15 10:00,15,160.69,160.71,160.65,160.69,3180
20190601|2019-03-15 10:30,15,160.68,160.69,160.61,160.62,4472
20190601|2019-03-15 11:00,15,160.61,160.64,160.58,160.62,3085
20190601|2019-03-15 11:30,15,160.62,160.64,160.6,160.64,737
20190601|2019-03-15 12:00,15,160.64,160.66,160.63,160.65,339
20190601|2019-03-15 12:30,15,160.64,160.69,160.63,160.69,402
20190601|2019-03-18 02:00,18,160.58,160.59,160.49,160.51,2532
20190601|2019-03-18 02:30,18,160.52,160.6,160.45,160.58,3333
20190601|2019-03-18 03:00,18,160.58,160.63,160.55,160.62,6250
20190601|2019-03-18 03:30,18,160.62,160.68,160.61,160.65,3624
20190601|2019-03-18 04:00,18,160.64,160.78,160.62,160.76,6097
20190601|2019-03-18 04:30,18,160.75,160.79,160.75,160.75,5733
20190601|2019-03-18 05:00,18,160.75,160.76,160.7,160.7,4908
20190601|2019-03-18 05:30,18,160.69,160.71,160.58,160.58,8239
20190601|2019-03-18 06:00,18,160.58,160.62,160.57,160.59,12206
20190601|2019-03-18 06:30,18,160.59,160.61,160.53,160.53,4939
20190601|2019-03-18 07:00,18,160.53,160.56,160.49,160.51,5800
20190601|2019-03-18 07:30,18,160.51,160.56,160.51,160.53,3864
20190601|2019-03-18 08:00,18,160.53,160.58,160.53,160.58,2731
20190601|2019-03-18 08:30,18,160.58,160.63,160.57,160.61,6544
20190601|2019-03-18 09:00,18,160.61,160.68,160.61,160.67,4855
20190601|2019-03-18 09:30,18,160.67,160.71,160.67,160.69,4450
20190601|2019-03-18 10:00,18,160.7,160.73,160.67,160.71,5815
20190601|2019-03-18 10:30,18,160.71,160.75,160.69,160.7,4729
20190601|2019-03-18 11:00,18,160.71,160.74,160.7,160.73,4286
20190601|2019-03-18 11:30,18,160.73,160.74,160.68,160.68,2513
20190601|2019-03-18 12:00,18,160.69,160.71,160.65,160.71,664
20190601|2019-03-18 12:30,18,160.71,160.74,160.69,160.69,653
20190601|2019-03-19 02:00,19,160.68,160.78,160.68,160.73,3272
20190601|2019-03-19 02:30,19,160.73,160.79,160.72,160.76,2625
20190601|2019-03-19 03:00,19,160.75,160.78,160.7,160.78,3403
20190601|2019-03-19 03:30,19,160.78,160.81,160.76,160.77,4022
20190601|2019-03-19 04:00,19,160.77,160.84,160.7,160.75,8123
20190601|2019-03-19 04:30,19,160.76,160.78,160.75,160.76,3966
20190601|2019-03-19 05:00,19,160.78,160.83,160.76,160.82,4010
20190601|2019-03-19 05:30,19,160.82,160.82,160.77,160.81,6855
20190601|2019-03-19 06:00,19,160.8,160.8,160.61,160.64,9872
20190601|2019-03-19 06:30,19,160.64,160.68,160.61,160.63,5425
20190601|2019-03-19 07:00,19,160.62,160.62,160.47,160.48,12268
20190601|2019-03-19 07:30,19,160.48,160.49,160.29,160.3,12103
20190601|2019-03-19 08:00,19,160.3,160.37,160.26,160.3,7253
20190601|2019-03-19 08:30,19,160.3,160.37,160.27,160.34,7890
20190601|2019-03-19 09:00,19,160.34,160.35,160.18,160.28,8137
20190601|2019-03-19 09:30,19,160.28,160.36,160.25,160.35,3692
20190601|2019-03-19 10:00,19,160.35,160.47,160.35,160.47,5697
20190601|2019-03-19 10:30,19,160.46,160.48,160.42,160.44,3690
20190601|2019-03-19 11:00,19,160.44,160.51,160.42,160.45,4434
20190601|2019-03-19 11:30,19,160.44,160.53,160.37,160.5,5156
20190601|2019-03-19 12:00,19,160.49,160.49,160.39,160.4,1181
20190601|2019-03-19 12:30,19,160.39,160.41,160.37,160.38,772
20190601|2019-03-20 02:00,20,160.42,160.48,160.35,160.46,2984
20190601|2019-03-20 02:30,20,160.47,160.52,160.43,160.46,3305
20190601|2019-03-20 03:00,20,160.45,160.57,160.45,160.56,5941
20190601|2019-03-20 03:30,20,160.56,160.56,160.47,160.48,5590
20190601|2019-03-20 04:00,20,160.48,160.55,160.47,160.51,5558
20190601|2019-03-20 04:30,20,160.5,160.53,160.43,160.46,4953
20190601|2019-03-20 05:00,20,160.45,160.49,160.37,160.39,7079
20190601|2019-03-20 05:30,20,160.39,160.43,160.37,160.41,4136
20190601|2019-03-20 06:00,20,160.42,160.47,160.38,160.47,2463
20190601|2019-03-20 06:30,20,160.47,160.52,160.43,160.5,3736
20190601|2019-03-20 07:00,20,160.5,160.61,160.49,160.6,6237
20190601|2019-03-20 07:30,20,160.6,160.63,160.58,160.61,4813
20190601|2019-03-20 08:00,20,160.6,160.6,160.54,160.54,3843
20190601|2019-03-20 08:30,20,160.55,160.62,160.55,160.6,4740
20190601|2019-03-20 09:00,20,160.59,160.64,160.56,160.61,3183
20190601|2019-03-20 09:30,20,160.61,160.62,160.58,160.62,4132
20190601|2019-03-20 10:00,20,160.62,160.68,160.61,160.66,4489
20190601|2019-03-20 10:30,20,160.66,160.73,160.65,160.71,4757
20190601|2019-03-20 11:00,20,160.71,160.72,160.63,160.64,4029
20190601|2019-03-20 11:30,20,160.64,160.7,160.61,160.62,2530
20190601|2019-03-20 12:00,20,160.62,160.62,160.6,160.6,658
20190601|2019-03-20 12:30,20,160.59,160.62,160.57,160.58,617
20190601|2019-03-20 13:00,20,160.58,160.64,160.58,160.64,78
20190601|2019-03-21 02:00,21,160.79,160.88,160.78,160.83,3030
20190601|2019-03-21 02:30,21,160.83,161.04,160.82,161,5861
20190601|2019-03-21 03:00,21,160.99,161.27,160.96,161.26,14962
20190601|2019-03-21 03:30,21,161.27,161.3,161.18,161.26,13312
20190601|2019-03-21 04:00,21,161.26,161.29,161.16,161.29,7054
20190601|2019-03-21 04:30,21,161.28,161.28,161.08,161.17,13258
20190601|2019-03-21 05:00,21,161.18,161.34,161.12,161.33,12287
20190601|2019-03-21 05:30,21,161.33,161.38,161.2,161.2,22197
20190601|2019-03-21 06:00,21,161.2,161.39,161.19,161.36,11490
20190601|2019-03-21 06:30,21,161.37,161.45,161.34,161.43,5862
20190601|2019-03-21 07:00,21,161.43,161.46,161.38,161.44,4870
20190601|2019-03-21 07:30,21,161.44,161.44,161.35,161.37,7747
20190601|2019-03-21 08:00,21,161.38,161.46,161.33,161.45,4477
20190601|2019-03-21 08:30,21,161.45,161.47,161.36,161.36,6361
20190601|2019-03-21 09:00,21,161.37,161.48,161.35,161.4,6447
20190601|2019-03-21 09:30,21,161.4,161.48,161.4,161.43,6535
20190601|2019-03-21 10:00,21,161.42,161.46,161.35,161.44,5947
20190601|2019-03-21 10:30,21,161.44,161.51,161.42,161.51,4887
20190601|2019-03-21 11:00,21,161.51,161.52,161.47,161.49,5700
20190601|2019-03-21 11:30,21,161.49,161.49,161.44,161.44,2353
20190601|2019-03-21 12:00,21,161.44,161.45,161.4,161.41,1172
20190601|2019-03-21 12:30,21,161.41,161.41,161.36,161.39,640
20190601|2019-03-21 13:00,21,161.39,161.39,161.39,161.39,11
20190601|2019-03-22 02:00,22,161.32,161.45,161.25,161.42,2925
20190601|2019-03-22 02:30,22,161.41,161.41,161.33,161.38,2491
20190601|2019-03-22 03:00,22,161.38,161.5,161.33,161.48,12256
20190601|2019-03-22 03:30,22,161.49,162.05,161.49,161.97,23029
20190601|2019-03-22 04:00,22,161.97,162.06,161.92,162,12223
20190601|2019-03-22 04:30,22,161.99,162.06,161.87,161.94,9698
20190601|2019-03-22 05:00,22,161.93,162.01,161.93,161.97,12549
20190601|2019-03-22 05:30,22,161.97,162.02,161.92,161.98,7591
20190601|2019-03-22 06:00,22,161.98,162.11,161.95,162.03,6857
20190601|2019-03-22 06:30,22,162.03,162.26,162.03,162.22,10934
20190601|2019-03-22 07:00,22,162.22,162.22,162.12,162.14,7267
20190601|2019-03-22 07:30,22,162.14,162.21,162.11,162.18,5122
20190601|2019-03-22 08:00,22,162.18,162.22,162.14,162.2,5489
20190601|2019-03-22 08:30,22,162.19,162.39,162.13,162.34,8233
20190601|2019-03-22 09:00,22,162.34,162.37,162.25,162.33,10215
20190601|2019-03-22 09:30,22,162.32,162.38,162.28,162.38,8240
20190601|2019-03-22 10:00,22,162.38,162.4,162.29,162.32,5630
20190601|2019-03-22 10:30,22,162.33,162.36,162.26,162.35,6220
20190601|2019-03-22 11:00,22,162.36,162.36,162.23,162.27,4393
20190601|2019-03-22 11:30,22,162.27,162.32,162.14,162.14,1128
20190601|2019-03-22 12:00,22,162.15,162.17,162.11,162.15,772
20190601|2019-03-22 12:30,22,162.13,162.13,162.07,162.1,690
20190601|2019-03-25 02:00,25,162.13,162.14,162,162.06,2973
20190601|2019-03-25 02:30,25,162.06,162.1,162,162.02,2468
20190601|2019-03-25 03:00,25,162.03,162.03,161.95,161.95,6837
20190601|2019-03-25 03:30,25,161.94,162.03,161.88,162,9323
20190601|2019-03-25 04:00,25,162,162,161.85,162,11001
20190601|2019-03-25 04:30,25,161.99,161.99,161.92,161.94,6636
20190601|2019-03-25 05:00,25,161.94,161.98,161.87,161.92,5855
20190601|2019-03-25 05:30,25,161.92,161.98,161.91,161.97,4388
20190601|2019-03-25 06:00,25,161.98,162.03,161.92,162.01,5822
20190601|2019-03-25 06:30,25,162.01,162.01,161.94,161.94,3517
20190601|2019-03-25 07:00,25,161.95,161.98,161.93,161.97,3997
20190601|2019-03-25 07:30,25,161.98,162.13,161.98,162.04,4777
20190601|2019-03-25 08:00,25,162.03,162.04,162,162.01,2787
20190601|2019-03-25 08:30,25,162.01,162.06,161.94,162.05,6196
20190601|2019-03-25 09:00,25,162.04,162.07,161.99,162.03,9036
20190601|2019-03-25 09:30,25,162.04,162.05,161.97,161.98,6923
20190601|2019-03-25 10:00,25,161.98,162.02,161.93,161.94,4865
20190601|2019-03-25 10:30,25,161.94,162.04,161.94,162.04,5520
20190601|2019-03-25 11:00,25,162.04,162.09,162.01,162.07,4605
20190601|2019-03-25 11:30,25,162.08,162.16,162.06,162.11,2538
20190601|2019-03-25 12:00,25,162.12,162.25,162.11,162.25,904
20190601|2019-03-25 12:30,25,162.25,162.31,162.23,162.26,476
20190601|2019-03-26 02:00,26,161.98,162.03,161.85,161.98,3898
20190601|2019-03-26 02:30,26,161.97,162.03,161.93,161.97,3290
20190601|2019-03-26 03:00,26,161.97,162.06,161.93,162.03,5194
20190601|2019-03-26 03:30,26,162.03,162.1,162.02,162.08,5175
20190601|2019-03-26 04:00,26,162.08,162.08,162.01,162.03,4729
20190601|2019-03-26 04:30,26,162.03,162.12,161.95,161.95,6192
20190601|2019-03-26 05:00,26,161.95,161.98,161.91,161.98,7871
20190601|2019-03-26 05:30,26,161.97,161.99,161.89,161.92,5674
20190601|2019-03-26 06:00,26,161.92,161.95,161.85,161.85,6148
20190601|2019-03-26 06:30,26,161.86,161.88,161.82,161.87,4077
20190601|2019-03-26 07:00,26,161.87,161.93,161.86,161.92,5611
20190601|2019-03-26 07:30,26,161.91,162.01,161.91,161.99,7835
20190601|2019-03-26 08:00,26,161.99,162.04,161.95,161.98,5333
20190601|2019-03-26 08:30,26,161.97,162.07,161.97,162.05,5065
20190601|2019-03-26 09:00,26,162.05,162.09,162.04,162.07,5177
20190601|2019-03-26 09:30,26,162.06,162.11,162.02,162.05,5091
20190601|2019-03-26 10:00,26,162.05,162.07,162.03,162.07,4646
20190601|2019-03-26 10:30,26,162.07,162.08,162,162.04,4293
20190601|2019-03-26 11:00,26,162.04,162.07,162,162.04,4012
20190601|2019-03-26 11:30,26,162.03,162.07,162.03,162.07,1241
20190601|2019-03-26 12:00,26,162.06,162.12,162.06,162.11,684
20190601|2019-03-26 12:30,26,162.11,162.14,162.1,162.1,245
20190601|2019-03-27 02:00,27,162.22,162.35,162.19,162.33,2753
20190601|2019-03-27 02:30,27,162.33,162.44,162.33,162.35,3865
20190601|2019-03-27 03:00,27,162.35,162.4,162.28,162.34,6324
20190601|2019-03-27 03:30,27,162.35,162.38,162.25,162.36,6213
20190601|2019-03-27 04:00,27,162.36,162.38,162.28,162.36,5245
20190601|2019-03-27 04:30,27,162.37,162.58,162.34,162.56,10240
20190601|2019-03-27 05:00,27,162.56,162.58,162.4,162.42,10212
20190601|2019-03-27 05:30,27,162.42,162.54,162.39,162.47,10544
20190601|2019-03-27 06:00,27,162.47,162.47,162.36,162.38,5905
20190601|2019-03-27 06:30,27,162.37,162.4,162.31,162.34,5962
20190601|2019-03-27 07:00,27,162.34,162.43,162.29,162.36,10035
20190601|2019-03-27 07:30,27,162.36,162.37,162.24,162.33,8303
20190601|2019-03-27 08:00,27,162.34,162.61,162.31,162.53,12370
20190601|2019-03-27 08:30,27,162.54,162.78,162.52,162.7,10215
20190601|2019-03-27 09:00,27,162.7,162.75,162.67,162.75,6121
20190601|2019-03-27 09:30,27,162.76,163.01,162.75,162.98,10206
20190601|2019-03-27 10:00,27,162.97,163.03,162.92,162.99,13854
20190601|2019-03-27 10:30,27,163,163.07,162.93,162.94,6275
20190601|2019-03-27 11:00,27,162.94,163.03,162.91,162.94,8645
20190601|2019-03-27 11:30,27,162.94,162.94,162.85,162.86,4222
20190601|2019-03-27 12:00,27,162.87,162.95,162.85,162.93,2066
20190601|2019-03-27 12:30,27,162.93,162.93,162.85,162.89,669
20190601|2019-03-28 02:00,28,163,163.04,162.9,162.98,2897
20190601|2019-03-28 02:30,28,162.99,163.06,162.87,162.88,4156
20190601|2019-03-28 03:00,28,162.88,162.97,162.82,162.89,7325
20190601|2019-03-28 03:30,28,162.89,162.91,162.74,162.82,8535
20190601|2019-03-28 04:00,28,162.81,162.87,162.81,162.86,6477
20190601|2019-03-28 04:30,28,162.86,162.86,162.7,162.7,8674
20190601|2019-03-28 05:00,28,162.71,162.78,162.7,162.78,7923
20190601|2019-03-28 05:30,28,162.78,162.83,162.76,162.78,6141
20190601|2019-03-28 06:00,28,162.79,162.86,162.78,162.85,9110
20190601|2019-03-28 06:30,28,162.85,162.92,162.84,162.9,7344
20190601|2019-03-28 07:00,28,162.9,162.91,162.78,162.81,5642
20190601|2019-03-28 07:30,28,162.82,162.88,162.8,162.84,4917
20190601|2019-03-28 08:00,28,162.84,162.85,162.66,162.7,7812
20190601|2019-03-28 08:30,28,162.7,162.71,162.58,162.65,7960
20190601|2019-03-28 09:00,28,162.64,162.67,162.59,162.62,5367
20190601|2019-03-28 09:30,28,162.62,162.71,162.57,162.69,6672
20190601|2019-03-28 10:00,28,162.68,162.79,162.68,162.76,6381
20190601|2019-03-28 10:30,28,162.77,162.78,162.69,162.72,6021
20190601|2019-03-28 11:00,28,162.72,162.78,162.69,162.7,3729
20190601|2019-03-28 11:30,28,162.7,162.74,162.7,162.74,1011
20190601|2019-03-28 12:00,28,162.74,162.79,162.71,162.74,1981
20190601|2019-03-28 12:30,28,162.74,162.82,162.73,162.75,659
20190601|2019-03-28 13:00,28,162.77,162.77,162.77,162.77,3
20190601|2019-03-29 02:00,29,162.61,162.72,162.6,162.72,2779
20190601|2019-03-29 02:30,29,162.72,162.8,162.64,162.68,2898
20190601|2019-03-29 03:00,29,162.68,162.75,162.64,162.73,3766
20190601|2019-03-29 03:30,29,162.72,162.73,162.63,162.66,4409
20190601|2019-03-29 04:00,29,162.66,162.66,162.55,162.59,4703
20190601|2019-03-29 04:30,29,162.59,162.64,162.59,162.61,3461
20190601|2019-03-29 05:00,29,162.61,162.66,162.57,162.58,9068
20190601|2019-03-29 05:30,29,162.58,162.64,162.45,162.51,9435
20190601|2019-03-29 06:00,29,162.5,162.52,162.4,162.48,10440
20190601|2019-03-29 06:30,29,162.49,162.55,162.48,162.51,4973
20190601|2019-03-29 07:00,29,162.51,162.54,162.48,162.52,4710
20190601|2019-03-29 07:30,29,162.52,162.56,162.46,162.49,3715
20190601|2019-03-29 08:00,29,162.49,162.54,162.46,162.46,4604
20190601|2019-03-29 08:30,29,162.45,162.54,162.45,162.5,3439
20190601|2019-03-29 09:00,29,162.49,162.5,162.41,162.41,5440
20190601|2019-03-29 09:30,29,162.41,162.65,162.4,162.59,8062
20190601|2019-03-29 10:00,29,162.6,162.64,162.5,162.57,6372
20190601|2019-03-29 10:30,29,162.57,162.64,162.53,162.64,6040
20190601|2019-03-29 11:00,29,162.64,162.71,162.62,162.68,14241
20190601|2019-03-29 11:30,29,162.67,162.72,162.65,162.68,2628
20190601|2019-03-29 12:00,29,162.69,162.72,162.68,162.7,664
20190601|2019-03-29 12:30,29,162.71,162.73,162.69,162.72,545
20190601|2019-03-29 13:00,29,162.73,162.73,162.73,162.73,2
20190601|2019-04-01 01:00,1,162.5,162.5,162.33,162.36,3374
20190601|2019-04-01 01:30,1,162.37,162.37,162.16,162.19,7495
20190601|2019-04-01 02:00,1,162.19,162.21,162.06,162.07,11308
20190601|2019-04-01 02:30,1,162.07,162.16,162.06,162.12,7767
20190601|2019-04-01 03:00,1,162.13,162.22,161.87,161.87,15837
20190601|2019-04-01 03:30,1,161.87,162.14,161.84,162.12,11975
20190601|2019-04-01 04:00,1,162.12,162.26,162.11,162.15,15372
20190601|2019-04-01 04:30,1,162.14,162.19,162.11,162.17,4318
20190601|2019-04-01 05:00,1,162.18,162.26,162.12,162.14,6164
20190601|2019-04-01 05:30,1,162.15,162.23,162.13,162.19,4052
20190601|2019-04-01 06:00,1,162.19,162.21,162.09,162.09,4688
20190601|2019-04-01 06:30,1,162.1,162.13,162.06,162.09,3971
20190601|2019-04-01 07:00,1,162.08,162.13,162.04,162.13,4660
20190601|2019-04-01 07:30,1,162.13,162.21,162.09,162.11,6115
20190601|2019-04-01 08:00,1,162.12,162.2,162.11,162.17,4590
20190601|2019-04-01 08:30,1,162.17,162.23,162.16,162.17,5810
20190601|2019-04-01 09:00,1,162.17,162.17,161.96,161.97,9438
20190601|2019-04-01 09:30,1,161.97,161.98,161.78,161.88,9369
20190601|2019-04-01 10:00,1,161.88,161.92,161.8,161.85,7259
20190601|2019-04-01 10:30,1,161.85,161.96,161.85,161.92,2043
20190601|2019-04-01 11:00,1,161.92,161.95,161.89,161.93,802
20190601|2019-04-01 11:30,1,161.93,161.94,161.88,161.91,598
20190601|2019-04-02 01:00,2,162.07,162.19,162.01,162.02,3841
20190601|2019-04-02 01:30,2,162.02,162.1,162,162.02,2834
20190601|2019-04-02 02:00,2,162.01,162.11,161.93,162.1,6837
20190601|2019-04-02 02:30,2,162.1,162.12,161.87,161.93,12261
20190601|2019-04-02 03:00,2,161.94,161.99,161.87,161.95,6020
20190601|2019-04-02 03:30,2,161.94,162.01,161.89,161.95,4293
20190601|2019-04-02 04:00,2,161.94,162.03,161.93,161.97,5869
20190601|2019-04-02 04:30,2,161.97,162.04,161.94,161.96,2786
20190601|2019-04-02 05:00,2,161.96,162.04,161.95,161.99,5896
20190601|2019-04-02 05:30,2,161.99,162.04,161.94,162.04,5003
20190601|2019-04-02 06:00,2,162.03,162.13,161.99,162.13,5308
20190601|2019-04-02 06:30,2,162.12,162.12,162.04,162.06,5996
20190601|2019-04-02 07:00,2,162.06,162.17,162.05,162.15,5452
20190601|2019-04-02 07:30,2,162.13,162.14,162.03,162.05,8761
20190601|2019-04-02 08:00,2,162.05,162.1,162.02,162.04,7559
20190601|2019-04-02 08:30,2,162.04,162.1,162.02,162.03,5857
20190601|2019-04-02 09:00,2,162.03,162.22,162.03,162.14,6565
20190601|2019-04-02 09:30,2,162.14,162.2,162.11,162.2,3939
20190601|2019-04-02 10:00,2,162.19,162.22,162.15,162.17,7320
20190601|2019-04-02 10:30,2,162.17,162.2,162.17,162.18,1373
20190601|2019-04-02 11:00,2,162.18,162.18,162.15,162.15,432
20190601|2019-04-02 11:30,2,162.16,162.16,162.07,162.1,606
20190601|2019-04-03 01:00,3,161.91,161.91,161.7,161.72,3560
20190601|2019-04-03 01:30,3,161.72,161.74,161.59,161.65,5702
20190601|2019-04-03 02:00,3,161.66,161.73,161.63,161.71,10283
20190601|2019-04-03 02:30,3,161.72,161.76,161.48,161.53,18697
20190601|2019-04-03 03:00,3,161.52,161.61,161.45,161.55,10860
20190601|2019-04-03 03:30,3,161.56,161.64,161.56,161.63,3269
20190601|2019-04-03 04:00,3,161.64,161.66,161.53,161.57,4829
20190601|2019-04-03 04:30,3,161.56,161.59,161.46,161.48,6068
20190601|2019-04-03 05:00,3,161.47,161.54,161.46,161.52,7838
20190601|2019-04-03 05:30,3,161.52,161.62,161.52,161.62,6762
20190601|2019-04-03 06:00,3,161.62,161.63,161.54,161.57,4974
20190601|2019-04-03 06:30,3,161.56,161.6,161.53,161.56,3849
20190601|2019-04-03 07:00,3,161.56,161.59,161.51,161.56,4518
20190601|2019-04-03 07:30,3,161.55,161.57,161.46,161.51,5781
20190601|2019-04-03 08:00,3,161.52,161.57,161.48,161.53,3959
20190601|2019-04-03 08:30,3,161.53,161.6,161.53,161.56,6199
20190601|2019-04-03 09:00,3,161.56,161.66,161.56,161.63,8713
20190601|2019-04-03 09:30,3,161.63,161.7,161.6,161.67,5194
20190601|2019-04-03 10:00,3,161.67,161.68,161.6,161.66,6589
20190601|2019-04-03 10:30,3,161.66,161.66,161.55,161.55,2454
20190601|2019-04-03 11:00,3,161.56,161.57,161.47,161.49,1375
20190601|2019-04-03 11:30,3,161.5,161.63,161.5,161.62,717
20190601|2019-04-03 12:00,3,161.57,161.57,161.57,161.57,5
20190601|2019-04-04 01:00,4,161.62,161.71,161.62,161.68,2526
20190601|2019-04-04 01:30,4,161.68,161.79,161.68,161.75,3882
20190601|2019-04-04 02:00,4,161.75,161.81,161.67,161.7,9028
20190601|2019-04-04 02:30,4,161.7,161.81,161.63,161.76,9754
20190601|2019-04-04 03:00,4,161.76,161.8,161.68,161.69,6855
20190601|2019-04-04 03:30,4,161.68,161.76,161.55,161.75,39168
20190601|2019-04-04 04:00,4,161.75,161.91,161.73,161.89,15916
20190601|2019-04-04 04:30,4,161.89,162.02,161.89,161.93,12282
20190601|2019-04-04 05:00,4,161.93,161.94,161.88,161.92,5840
20190601|2019-04-04 05:30,4,161.91,162.14,161.91,162.1,14999
20190601|2019-04-04 06:00,4,162.09,162.11,161.99,162.03,7282
20190601|2019-04-04 06:30,4,162.02,162.04,161.97,162,3565
20190601|2019-04-04 07:00,4,162,162.05,161.94,161.98,4834
20190601|2019-04-04 07:30,4,161.96,161.96,161.88,161.92,4759
20190601|2019-04-04 08:00,4,161.92,161.98,161.92,161.96,3793
20190601|2019-04-04 08:30,4,161.96,162.02,161.91,161.97,6073
20190601|2019-04-04 09:00,4,161.96,162,161.93,161.95,3570
20190601|2019-04-04 09:30,4,161.96,162.01,161.94,161.99,3371
20190601|2019-04-04 10:00,4,161.99,162.03,161.95,161.95,4015
20190601|2019-04-04 10:30,4,161.95,162,161.95,161.98,2303
20190601|2019-04-04 11:00,4,161.98,162.01,161.97,162,288
20190601|2019-04-04 11:30,4,162.01,162.02,161.98,162.01,414
20190601|2019-04-05 01:00,5,161.73,161.79,161.62,161.75,2799
20190601|2019-04-05 01:30,5,161.74,161.82,161.74,161.76,1810
20190601|2019-04-05 02:00,5,161.77,161.89,161.77,161.88,4791
20190601|2019-04-05 02:30,5,161.87,161.93,161.85,161.92,3865
20190601|2019-04-05 03:00,5,161.91,161.92,161.8,161.84,5832
20190601|2019-04-05 03:30,5,161.83,161.88,161.76,161.76,5728
20190601|2019-04-05 04:00,5,161.76,161.8,161.73,161.76,3923
20190601|2019-04-05 04:30,5,161.76,161.81,161.75,161.81,3871
20190601|2019-04-05 05:00,5,161.82,161.88,161.81,161.82,5082
20190601|2019-04-05 05:30,5,161.82,161.84,161.79,161.83,4884
20190601|2019-04-05 06:00,5,161.83,161.84,161.76,161.77,2523
20190601|2019-04-05 06:30,5,161.77,161.79,161.74,161.74,3318
20190601|2019-04-05 07:00,5,161.75,161.79,161.72,161.77,2954
20190601|2019-04-05 07:30,5,161.79,161.89,161.69,161.83,9473
20190601|2019-04-05 08:00,5,161.84,161.88,161.79,161.82,6274
20190601|2019-04-05 08:30,5,161.81,162,161.81,161.92,9256
20190601|2019-04-05 09:00,5,161.92,162.19,161.91,162.17,12314
20190601|2019-04-05 09:30,5,162.17,162.19,162.11,162.15,6466
20190601|2019-04-05 10:00,5,162.14,162.15,162.04,162.06,5844
20190601|2019-04-05 10:30,5,162.06,162.06,162,162.04,1535
20190601|2019-04-05 11:00,5,162.03,162.08,162.03,162.05,490
20190601|2019-04-05 11:30,5,162.05,162.06,162.03,162.03,631
20190601|2019-04-05 12:00,5,162.02,162.02,162.02,162.02,2
20190601|2019-04-08 01:00,8,162.13,162.17,162.06,162.07,1628
20190601|2019-04-08 01:30,8,162.07,162.18,162.06,162.17,2796
20190601|2019-04-08 02:00,8,162.16,162.21,162.11,162.11,6831
20190601|2019-04-08 02:30,8,162.11,162.26,162.11,162.24,3781
20190601|2019-04-08 03:00,8,162.25,162.3,162.03,162.06,6706
20190601|2019-04-08 03:30,8,162.06,162.08,161.97,162.06,3915
20190601|2019-04-08 04:00,8,162.07,162.1,162.05,162.07,2662
20190601|2019-04-08 04:30,8,162.07,162.19,162.05,162.16,3543
20190601|2019-04-08 05:00,8,162.16,162.17,162.12,162.14,1949
20190601|2019-04-08 05:30,8,162.14,162.19,162.11,162.13,3611
20190601|2019-04-08 06:00,8,162.13,162.17,162.06,162.13,3030
20190601|2019-04-08 06:30,8,162.13,162.2,162.1,162.12,5590
20190601|2019-04-08 07:00,8,162.11,162.12,162.06,162.09,1948
20190601|2019-04-08 07:30,8,162.08,162.09,162.04,162.06,1741
20190601|2019-04-08 08:00,8,162.06,162.12,162.04,162.09,2514
20190601|2019-04-08 08:30,8,162.09,162.11,162.03,162.05,2638
20190601|2019-04-08 09:00,8,162.04,162.05,161.98,162.03,4558
20190601|2019-04-08 09:30,8,162.04,162.09,162.03,162.06,2179
20190601|2019-04-08 10:00,8,162.06,162.09,162.02,162.08,1916
20190601|2019-04-08 10:30,8,162.07,162.08,162,162,1791
20190601|2019-04-08 11:00,8,162,162.01,161.98,161.99,196
20190601|2019-04-08 11:30,8,161.99,162.01,161.97,161.98,431
20190601|2019-04-09 01:00,9,161.94,162.04,161.94,162.01,1741
20190601|2019-04-09 01:30,9,162.01,162.12,162.01,162.12,2595
20190601|2019-04-09 02:00,9,162.11,162.18,162.1,162.16,6067
20190601|2019-04-09 02:30,9,162.15,162.25,162.13,162.23,4614
20190601|2019-04-09 03:00,9,162.22,162.27,162.19,162.19,4660
20190601|2019-04-09 03:30,9,162.18,162.19,161.93,162.06,10357
20190601|2019-04-09 04:00,9,162.06,162.26,162.06,162.11,6779
20190601|2019-04-09 04:30,9,162.11,162.19,162.09,162.18,2513
20190601|2019-04-09 05:00,9,162.18,162.2,162.09,162.09,2268
20190601|2019-04-09 05:30,9,162.09,162.14,162.07,162.13,2051
20190601|2019-04-09 06:00,9,162.14,162.14,162.04,162.04,2308
20190601|2019-04-09 06:30,9,162.04,162.11,162.01,162.1,4072
20190601|2019-04-09 07:00,9,162.11,162.16,162.11,162.12,3105
20190601|2019-04-09 07:30,9,162.13,162.21,162.13,162.17,3843
20190601|2019-04-09 08:00,9,162.19,162.26,162.19,162.25,3054
20190601|2019-04-09 08:30,9,162.25,162.36,162.25,162.29,5513
20190601|2019-04-09 09:00,9,162.28,162.31,162.25,162.27,2325
20190601|2019-04-09 09:30,9,162.28,162.29,162.23,162.23,3624
20190601|2019-04-09 10:00,9,162.23,162.27,162.21,162.25,2139
20190601|2019-04-09 10:30,9,162.25,162.28,162.24,162.27,758
20190601|2019-04-09 11:00,9,162.27,162.31,162.26,162.26,406
20190601|2019-04-09 11:30,9,162.27,162.29,162.26,162.29,476
20190601|2019-04-10 01:00,10,162.3,162.33,162.22,162.3,1716
20190601|2019-04-10 01:30,10,162.29,162.4,162.28,162.37,3830
20190601|2019-04-10 02:00,10,162.37,162.37,162.26,162.27,3903
20190601|2019-04-10 02:30,10,162.26,162.38,162.26,162.32,4106
20190601|2019-04-10 03:00,10,162.32,162.34,162.26,162.31,2635
20190601|2019-04-10 03:30,10,162.3,162.31,162.19,162.28,6271
20190601|2019-04-10 04:00,10,162.29,162.29,162.19,162.24,4541
20190601|2019-04-10 04:30,10,162.24,162.24,162.17,162.24,3965
20190601|2019-04-10 05:00,10,162.24,162.26,162.21,162.23,2871
20190601|2019-04-10 05:30,10,162.23,162.25,162.18,162.22,3967
20190601|2019-04-10 06:00,10,162.23,162.27,162.17,162.26,4775
20190601|2019-04-10 06:30,10,162.26,162.31,162.25,162.31,2529
20190601|2019-04-10 07:00,10,162.3,162.33,162.27,162.31,4123
20190601|2019-04-10 07:30,10,162.33,162.54,162.26,162.42,11359
20190601|2019-04-10 08:00,10,162.43,162.7,162.42,162.69,8300
20190601|2019-04-10 08:30,10,162.7,162.73,162.58,162.69,9308
20190601|2019-04-10 09:00,10,162.7,162.74,162.62,162.65,7351
20190601|2019-04-10 09:30,10,162.65,162.71,162.64,162.64,2925
20190601|2019-04-10 10:00,10,162.64,162.66,162.59,162.64,6194
20190601|2019-04-10 10:30,10,162.63,162.64,162.55,162.55,1931
20190601|2019-04-10 11:00,10,162.56,162.63,162.54,162.62,781
20190601|2019-04-10 11:30,10,162.63,162.63,162.58,162.63,622
20190601|2019-04-11 01:00,11,162.63,162.63,162.54,162.56,1684
20190601|2019-04-11 01:30,11,162.56,162.57,162.48,162.49,2533
20190601|2019-04-11 02:00,11,162.49,162.55,162.46,162.51,5465
20190601|2019-04-11 02:30,11,162.51,162.54,162.45,162.5,4300
20190601|2019-04-11 03:00,11,162.51,162.6,162.5,162.58,4736
20190601|2019-04-11 03:30,11,162.59,162.63,162.57,162.59,5043
20190601|2019-04-11 04:00,11,162.6,162.64,162.57,162.61,5681
20190601|2019-04-11 04:30,11,162.61,162.65,162.59,162.65,2668
20190601|2019-04-11 05:00,11,162.64,162.7,162.61,162.65,4882
20190601|2019-04-11 05:30,11,162.65,162.66,162.62,162.65,2340
20190601|2019-04-11 06:00,11,162.65,162.65,162.6,162.63,2600
20190601|2019-04-11 06:30,11,162.64,162.69,162.63,162.66,3863
20190601|2019-04-11 07:00,11,162.67,162.7,162.63,162.64,4406
20190601|2019-04-11 07:30,11,162.64,162.64,162.46,162.55,8768
20190601|2019-04-11 08:00,11,162.56,162.56,162.51,162.55,4801
20190601|2019-04-11 08:30,11,162.55,162.58,162.53,162.56,3590
20190601|2019-04-11 09:00,11,162.55,162.55,162.48,162.52,3893
20190601|2019-04-11 09:30,11,162.53,162.53,162.43,162.46,4362
20190601|2019-04-11 10:00,11,162.46,162.48,162.38,162.38,5774
20190601|2019-04-11 10:30,11,162.38,162.45,162.38,162.45,1793
20190601|2019-04-11 11:00,11,162.45,162.46,162.43,162.45,558
20190601|2019-04-11 11:30,11,162.45,162.45,162.39,162.42,1064
20190601|2019-04-11 12:00,11,162.42,162.42,162.42,162.42,2
20190601|2019-04-12 01:00,12,162.42,162.49,162.38,162.45,1245
20190601|2019-04-12 01:30,12,162.44,162.48,162.4,162.45,1732
20190601|2019-04-12 02:00,12,162.44,162.54,162.41,162.53,3218
20190601|2019-04-12 02:30,12,162.52,162.63,162.52,162.61,3633
20190601|2019-04-12 03:00,12,162.6,162.61,162.28,162.29,9483
20190601|2019-04-12 03:30,12,162.28,162.3,162.09,162.12,14037
20190601|2019-04-12 04:00,12,162.12,162.13,161.93,161.96,10954
20190601|2019-04-12 04:30,12,161.96,162.03,161.95,162,6167
20190601|2019-04-12 05:00,12,161.99,162.03,161.8,161.88,7853
20190601|2019-04-12 05:30,12,161.88,161.92,161.82,161.86,5937
20190601|2019-04-12 06:00,12,161.86,161.88,161.74,161.79,5541
20190601|2019-04-12 06:30,12,161.79,161.79,161.65,161.7,5772
20190601|2019-04-12 07:00,12,161.7,161.75,161.67,161.74,3763
20190601|2019-04-12 07:30,12,161.74,161.74,161.62,161.68,6619
20190601|2019-04-12 08:00,12,161.69,161.85,161.67,161.78,7309
20190601|2019-04-12 08:30,12,161.78,161.81,161.58,161.61,8787
20190601|2019-04-12 09:00,12,161.61,161.66,161.47,161.51,10281
20190601|2019-04-12 09:30,12,161.5,161.57,161.43,161.43,8439
20190601|2019-04-12 10:00,12,161.43,161.51,161.39,161.5,6546
20190601|2019-04-12 10:30,12,161.5,161.54,161.48,161.5,1947
20190601|2019-04-12 11:00,12,161.5,161.51,161.46,161.46,851
20190601|2019-04-12 11:30,12,161.47,161.54,161.47,161.5,695
20190601|2019-04-15 01:00,15,161.51,161.6,161.49,161.51,3022
20190601|2019-04-15 01:30,15,161.51,161.67,161.5,161.67,3756
20190601|2019-04-15 02:00,15,161.67,161.67,161.23,161.23,10464
20190601|2019-04-15 02:30,15,161.23,161.4,161.23,161.39,6793
20190601|2019-04-15 03:00,15,161.39,161.43,161.29,161.43,8060
20190601|2019-04-15 03:30,15,161.43,161.45,161.29,161.29,7268
20190601|2019-04-15 04:00,15,161.3,161.46,161.3,161.35,6403
20190601|2019-04-15 04:30,15,161.34,161.38,161.3,161.33,7577
20190601|2019-04-15 05:00,15,161.33,161.39,161.23,161.32,6861
20190601|2019-04-15 05:30,15,161.32,161.35,161.27,161.31,5497
20190601|2019-04-15 06:00,15,161.32,161.32,161.17,161.22,5816
20190601|2019-04-15 06:30,15,161.21,161.21,161.09,161.14,8918
20190601|2019-04-15 07:00,15,161.14,161.18,161.06,161.11,5454
20190601|2019-04-15 07:30,15,161.13,161.13,160.96,161,10276
20190601|2019-04-15 08:00,15,161,161.06,160.96,161.06,6619
20190601|2019-04-15 08:30,15,161.06,161.2,161.06,161.16,6189
20190601|2019-04-15 09:00,15,161.16,161.17,161.09,161.14,5693
20190601|2019-04-15 09:30,15,161.14,161.22,161.14,161.16,3582
20190601|2019-04-15 10:00,15,161.16,161.26,161.15,161.23,5166
20190601|2019-04-15 10:30,15,161.23,161.24,161.19,161.22,1065
20190601|2019-04-15 11:00,15,161.21,161.23,161.2,161.2,547
20190601|2019-04-15 11:30,15,161.2,161.22,161.17,161.21,393
20190601|2019-04-16 01:00,16,161.13,161.3,161.1,161.23,3011
20190601|2019-04-16 01:30,16,161.23,161.35,161.21,161.28,2988
20190601|2019-04-16 02:00,16,161.28,161.34,161.05,161.09,10118
20190601|2019-04-16 02:30,16,161.1,161.17,161.04,161.06,7365
20190601|2019-04-16 03:00,16,161.07,161.07,160.97,161.07,8003
20190601|2019-04-16 03:30,16,161.07,161.08,160.96,160.98,4581
20190601|2019-04-16 04:00,16,160.99,161.32,160.97,161.22,11263
20190601|2019-04-16 04:30,16,161.22,161.35,161.19,161.33,5990
20190601|2019-04-16 05:00,16,161.32,161.32,161.14,161.17,7172
20190601|2019-04-16 05:30,16,161.16,161.21,161.12,161.16,3259
20190601|2019-04-16 06:00,16,161.16,161.2,161.06,161.06,3362
20190601|2019-04-16 06:30,16,161.05,161.13,161.04,161.12,2496
20190601|2019-04-16 07:00,16,161.12,161.19,161.04,161.04,4495
20190601|2019-04-16 07:30,16,161.03,161.16,161.03,161.13,4303
20190601|2019-04-16 08:00,16,161.12,161.21,161.12,161.19,4050
20190601|2019-04-16 08:30,16,161.2,161.33,161.2,161.27,5772
20190601|2019-04-16 09:00,16,161.27,161.27,161.2,161.25,5214
20190601|2019-04-16 09:30,16,161.24,161.26,161.21,161.25,3399
20190601|2019-04-16 10:00,16,161.25,161.27,161.23,161.25,5005
20190601|2019-04-16 10:30,16,161.26,161.26,161.21,161.22,813
20190601|2019-04-16 11:00,16,161.21,161.22,161.19,161.21,473
20190601|2019-04-16 11:30,16,161.21,161.21,161.13,161.16,434
20190601|2019-04-17 01:00,17,161.02,161.11,160.98,161.11,2141
20190601|2019-04-17 01:30,17,161.1,161.19,161.09,161.11,2569
20190601|2019-04-17 02:00,17,161.11,161.13,160.88,160.88,5658
20190601|2019-04-17 02:30,17,160.88,160.94,160.85,160.94,6890
20190601|2019-04-17 03:00,17,160.93,161,160.81,160.98,7122
20190601|2019-04-17 03:30,17,160.97,161.09,160.97,161.01,5680
20190601|2019-04-17 04:00,17,161.01,161.1,160.99,161,5129
20190601|2019-04-17 04:30,17,161,161.1,161,161.03,6471
20190601|2019-04-17 05:00,17,161.04,161.09,160.99,160.99,5726
20190601|2019-04-17 05:30,17,160.99,161.02,160.97,160.99,3627
20190601|2019-04-17 06:00,17,160.99,161.03,160.9,160.99,9026
20190601|2019-04-17 06:30,17,160.99,161.11,160.99,161.1,5091
20190601|2019-04-17 07:00,17,161.1,161.14,161.08,161.1,3502
20190601|2019-04-17 07:30,17,161.1,161.14,161.07,161.14,3608
20190601|2019-04-17 08:00,17,161.15,161.19,161.13,161.17,3422
20190601|2019-04-17 08:30,17,161.17,161.26,161.17,161.19,5780
20190601|2019-04-17 09:00,17,161.18,161.23,161.15,161.2,7034
20190601|2019-04-17 09:30,17,161.19,161.19,161.07,161.14,6494
20190601|2019-04-17 10:00,17,161.14,161.14,161.07,161.14,3955
20190601|2019-04-17 10:30,17,161.14,161.2,161.12,161.17,1860
20190601|2019-04-17 11:00,17,161.17,161.2,161.12,161.15,977
20190601|2019-04-17 11:30,17,161.14,161.15,161.1,161.12,884
20190601|2019-04-18 01:00,18,161.2,161.28,161.17,161.22,1562
20190601|2019-04-18 01:30,18,161.23,161.26,161.17,161.19,2802
20190601|2019-04-18 02:00,18,161.18,161.36,161.16,161.35,10449
20190601|2019-04-18 02:30,18,161.35,161.81,161.35,161.73,18777
20190601|2019-04-18 03:00,18,161.74,161.94,161.69,161.79,13226
20190601|2019-04-18 03:30,18,161.8,161.86,161.68,161.84,10359
20190601|2019-04-18 04:00,18,161.83,161.89,161.75,161.79,5408
20190601|2019-04-18 04:30,18,161.79,161.82,161.73,161.78,11701
20190601|2019-04-18 05:00,18,161.77,161.85,161.77,161.8,6077
20190601|2019-04-18 05:30,18,161.79,161.8,161.75,161.8,3380
20190601|2019-04-18 06:00,18,161.8,161.86,161.79,161.8,2860
20190601|2019-04-18 06:30,18,161.79,161.81,161.75,161.78,3659
20190601|2019-04-18 07:00,18,161.78,161.83,161.74,161.79,4806
20190601|2019-04-18 07:30,18,161.79,161.86,161.7,161.86,6055
20190601|2019-04-18 08:00,18,161.87,161.91,161.81,161.89,7065
20190601|2019-04-18 08:30,18,161.9,162.01,161.89,162,5601
20190601|2019-04-18 09:00,18,162,162.09,161.99,162.05,4005
20190601|2019-04-18 09:30,18,162.06,162.06,161.96,161.99,5111
20190601|2019-04-18 10:00,18,161.99,162.06,161.93,161.97,4644
20190601|2019-04-18 10:30,18,161.96,161.99,161.93,161.94,1225
20190601|2019-04-18 11:00,18,161.95,161.98,161.95,161.97,337
20190601|2019-04-18 11:30,18,161.97,162,161.94,161.96,506
20190601|2019-04-23 01:00,23,161.84,161.91,161.79,161.84,2579
20190601|2019-04-23 01:30,23,161.85,161.9,161.77,161.77,3351
20190601|2019-04-23 02:00,23,161.76,161.79,161.61,161.63,6666
20190601|2019-04-23 02:30,23,161.64,161.64,161.57,161.62,4104
20190601|2019-04-23 03:00,23,161.62,161.65,161.54,161.55,6165
20190601|2019-04-23 03:30,23,161.55,161.6,161.47,161.54,4416
20190601|2019-04-23 04:00,23,161.54,161.62,161.54,161.62,4172
20190601|2019-04-23 04:30,23,161.63,161.63,161.55,161.57,4791
20190601|2019-04-23 05:00,23,161.57,161.58,161.48,161.51,5981
20190601|2019-04-23 05:30,23,161.51,161.54,161.51,161.51,3486
20190601|2019-04-23 06:00,23,161.51,161.53,161.43,161.44,4595
20190601|2019-04-23 06:30,23,161.44,161.45,161.38,161.43,4727
20190601|2019-04-23 07:00,23,161.44,161.45,161.39,161.42,4461
20190601|2019-04-23 07:30,23,161.43,161.51,161.42,161.5,3115
20190601|2019-04-23 08:00,23,161.5,161.62,161.5,161.6,4627
20190601|2019-04-23 08:30,23,161.61,161.67,161.6,161.65,4343
20190601|2019-04-23 09:00,23,161.65,161.7,161.62,161.69,5649
20190601|2019-04-23 09:30,23,161.69,161.7,161.64,161.68,3861
20190601|2019-04-23 10:00,23,161.68,161.68,161.53,161.55,5288
20190601|2019-04-23 10:30,23,161.55,161.57,161.53,161.57,1924
20190601|2019-04-23 11:00,23,161.56,161.61,161.54,161.59,556
20190601|2019-04-23 11:30,23,161.58,161.62,161.56,161.57,647
20190601|2019-04-23 12:00,23,161.56,161.56,161.55,161.56,11
20190601|2019-04-24 01:00,24,161.7,161.8,161.68,161.76,2418
20190601|2019-04-24 01:30,24,161.76,161.8,161.74,161.74,2051
20190601|2019-04-24 02:00,24,161.74,161.78,161.61,161.62,5273
20190601|2019-04-24 02:30,24,161.61,161.69,161.61,161.67,4174
20190601|2019-04-24 03:00,24,161.66,161.82,161.66,161.75,5488
20190601|2019-04-24 03:30,24,161.74,161.78,161.72,161.74,3958
20190601|2019-04-24 04:00,24,161.74,161.82,161.74,161.8,4034
20190601|2019-04-24 04:30,24,161.81,161.92,161.81,161.9,3967
20190601|2019-04-24 05:00,24,161.91,161.97,161.89,161.95,3319
20190601|2019-04-24 05:30,24,161.95,162.02,161.94,162,2825
20190601|2019-04-24 06:00,24,162.01,162.04,161.98,162.02,2679
20190601|2019-04-24 06:30,24,162.03,162.04,161.98,162.01,3944
20190601|2019-04-24 07:00,24,162.01,162.07,161.98,162.06,3934
20190601|2019-04-24 07:30,24,162.05,162.07,162.01,162.03,4857
20190601|2019-04-24 08:00,24,162.03,162.08,162.03,162.04,4402
20190601|2019-04-24 08:30,24,162.04,162.18,162.04,162.17,6099
20190601|2019-04-24 09:00,24,162.17,162.32,162.17,162.27,8938
20190601|2019-04-24 09:30,24,162.28,162.31,162.24,162.26,6639
20190601|2019-04-24 10:00,24,162.25,162.29,162.24,162.26,6339
20190601|2019-04-24 10:30,24,162.26,162.27,162.23,162.25,2189
20190601|2019-04-24 11:00,24,162.25,162.27,162.24,162.27,327
20190601|2019-04-24 11:30,24,162.28,162.28,162.22,162.24,421
20190601|2019-04-24 12:00,24,162.24,162.27,162.24,162.27,24
20190601|2019-04-25 01:00,25,162.25,162.25,162.14,162.18,1925
20190601|2019-04-25 01:30,25,162.18,162.22,162.14,162.22,3211
20190601|2019-04-25 02:00,25,162.21,162.22,162.08,162.16,8554
20190601|2019-04-25 02:30,25,162.16,162.22,162.12,162.13,4225
20190601|2019-04-25 03:00,25,162.13,162.22,162.11,162.19,3569
20190601|2019-04-25 03:30,25,162.18,162.19,161.92,162.01,10224
20190601|2019-04-25 04:00,25,162.01,162.1,162,162.09,7217
20190601|2019-04-25 04:30,25,162.1,162.2,162.09,162.19,8701
20190601|2019-04-25 05:00,25,162.18,162.19,162.1,162.16,5846
20190601|2019-04-25 05:30,25,162.16,162.17,162.11,162.12,4700
20190601|2019-04-25 06:00,25,162.12,162.13,162.05,162.08,5028
20190601|2019-04-25 06:30,25,162.08,162.1,162.04,162.07,3604
20190601|2019-04-25 07:00,25,162.07,162.1,161.98,162.02,3385
20190601|2019-04-25 07:30,25,162.02,162.04,161.93,162,4467
20190601|2019-04-25 08:00,25,162,162.04,162,162.04,2240
20190601|2019-04-25 08:30,25,162.04,162.08,162,162.01,4101
20190601|2019-04-25 09:00,25,162.01,162.05,161.99,162.01,3367
20190601|2019-04-25 09:30,25,162.01,162.05,161.98,161.98,4165
20190601|2019-04-25 10:00,25,161.98,162,161.94,161.96,5544
20190601|2019-04-25 10:30,25,161.95,161.96,161.94,161.95,1879
20190601|2019-04-25 11:00,25,161.95,161.96,161.94,161.96,325
20190601|2019-04-25 11:30,25,161.95,161.95,161.92,161.92,687
20190601|2019-04-26 01:00,26,162,162.01,161.93,161.96,1625
20190601|2019-04-26 01:30,26,161.96,162,161.93,162,1812
20190601|2019-04-26 02:00,26,162,162.06,161.99,162.02,4112
20190601|2019-04-26 02:30,26,162.02,162.06,161.97,162.04,3631
20190601|2019-04-26 03:00,26,162.04,162.16,162.04,162.1,4223
20190601|2019-04-26 03:30,26,162.1,162.15,162.09,162.12,3105
20190601|2019-04-26 04:00,26,162.12,162.15,162.06,162.14,4824
20190601|2019-04-26 04:30,26,162.15,162.16,162.1,162.11,3637
20190601|2019-04-26 05:00,26,162.11,162.13,162.08,162.09,3241
20190601|2019-04-26 05:30,26,162.1,162.13,162.1,162.12,1599
20190601|2019-04-26 06:00,26,162.12,162.13,162.1,162.11,2672
20190601|2019-04-26 06:30,26,162.11,162.16,162.11,162.13,2436
20190601|2019-04-26 07:00,26,162.13,162.15,162.05,162.08,2836
20190601|2019-04-26 07:30,26,162.08,162.2,161.92,162.19,11371
20190601|2019-04-26 08:00,26,162.2,162.23,162.17,162.22,5457
20190601|2019-04-26 08:30,26,162.22,162.22,162.13,162.17,7123
20190601|2019-04-26 09:00,26,162.17,162.18,162.11,162.13,3174
20190601|2019-04-26 09:30,26,162.14,162.19,162.11,162.19,3416
20190601|2019-04-26 10:00,26,162.19,162.25,162.17,162.21,5772
20190601|2019-04-26 10:30,26,162.21,162.26,162.19,162.22,1589
20190601|2019-04-26 11:00,26,162.22,162.23,162.2,162.23,708
20190601|2019-04-26 11:30,26,162.22,162.26,162.22,162.24,452
20190601|2019-04-26 12:00,26,162.25,162.25,162.25,162.25,1
20190601|2019-04-29 01:00,29,162.19,162.25,162.15,162.18,1938
20190601|2019-04-29 01:30,29,162.19,162.21,162.13,162.15,3411
20190601|2019-04-29 02:00,29,162.14,162.15,161.97,162.08,5565
20190601|2019-04-29 02:30,29,162.07,162.15,162.07,162.11,4150
20190601|2019-04-29 03:00,29,162.1,162.19,162.08,162.16,2971
20190601|2019-04-29 03:30,29,162.16,162.19,162.08,162.09,3158
20190601|2019-04-29 04:00,29,162.09,162.13,162.07,162.09,3223
20190601|2019-04-29 04:30,29,162.09,162.13,162.03,162.04,8763
20190601|2019-04-29 05:00,29,162.05,162.1,162.03,162.09,7502
20190601|2019-04-29 05:30,29,162.09,162.1,162.08,162.09,2550
20190601|2019-04-29 06:00,29,162.1,162.1,162.03,162.08,2435
20190601|2019-04-29 06:30,29,162.08,162.09,162.05,162.07,2639
20190601|2019-04-29 07:00,29,162.07,162.13,162.05,162.05,5598
20190601|2019-04-29 07:30,29,162.06,162.1,161.8,161.83,11114
20190601|2019-04-29 08:00,29,161.83,161.95,161.81,161.9,6080
20190601|2019-04-29 08:30,29,161.9,162.01,161.9,161.97,4223
20190601|2019-04-29 09:00,29,161.97,162.09,161.97,162.09,3405
20190601|2019-04-29 09:30,29,162.09,162.13,162.03,162.1,5338
20190601|2019-04-29 10:00,29,162.1,162.14,162.05,162.08,4560
20190601|2019-04-29 10:30,29,162.09,162.1,162.05,162.05,2157
20190601|2019-04-29 11:00,29,162.06,162.06,162.02,162.02,329
20190601|2019-04-29 11:30,29,162.03,162.04,162,162.02,538
20190601|2019-04-30 01:00,30,162.2,162.26,162.15,162.17,2197
20190601|2019-04-30 01:30,30,162.17,162.18,162.04,162.06,2200
20190601|2019-04-30 02:00,30,162.05,162.13,162,162.12,4160
20190601|2019-04-30 02:30,30,162.12,162.17,162.04,162.06,4484
20190601|2019-04-30 03:00,30,162.07,162.07,161.73,161.74,9005
20190601|2019-04-30 03:30,30,161.75,161.77,161.59,161.68,10264
20190601|2019-04-30 04:00,30,161.68,161.7,161.58,161.68,8762
20190601|2019-04-30 04:30,30,161.69,161.69,161.6,161.67,4432
20190601|2019-04-30 05:00,30,161.66,161.71,161.61,161.69,6201
20190601|2019-04-30 05:30,30,161.68,161.76,161.64,161.71,7811
20190601|2019-04-30 06:00,30,161.7,161.76,161.7,161.72,4315
20190601|2019-04-30 06:30,30,161.72,161.74,161.71,161.72,3079
20190601|2019-04-30 07:00,30,161.72,161.73,161.57,161.62,7766
20190601|2019-04-30 07:30,30,161.62,161.65,161.55,161.58,11423
20190601|2019-04-30 08:00,30,161.58,161.61,161.52,161.55,6954
20190601|2019-04-30 08:30,30,161.56,161.87,161.56,161.86,9184
20190601|2019-04-30 09:00,30,161.86,161.89,161.78,161.8,10291
20190601|2019-04-30 09:30,30,161.79,161.93,161.76,161.93,10330
20190601|2019-04-30 10:00,30,161.92,162.07,161.92,162.05,19797
20190601|2019-04-30 10:30,30,162.04,162.04,161.97,162.02,5577
20190601|2019-04-30 11:00,30,162.01,162.02,161.96,161.97,1763
20190601|2019-04-30 11:30,30,161.97,162.05,161.96,162.04,1132
20190601|2019-04-30 12:00,30,162.04,162.04,162.03,162.03,2
20190601|2019-05-02 01:00,2,161.72,161.83,161.68,161.8,5146
20190601|2019-05-02 01:30,2,161.8,161.83,161.73,161.78,3078
20190601|2019-05-02 02:00,2,161.79,161.87,161.78,161.84,6451
20190601|2019-05-02 02:30,2,161.85,161.85,161.64,161.74,8630
20190601|2019-05-02 03:00,2,161.75,161.83,161.75,161.81,8006
20190601|2019-05-02 03:30,2,161.81,161.97,161.77,161.97,33726
20190601|2019-05-02 04:00,2,161.96,161.98,161.87,161.94,12017
20190601|2019-05-02 04:30,2,161.94,162.07,161.93,162.02,7810
20190601|2019-05-02 05:00,2,162.01,162.1,162.01,162.06,7134
20190601|2019-05-02 05:30,2,162.06,162.13,162,162.1,4495
20190601|2019-05-02 06:00,2,162.1,162.15,162.01,162.07,6932
20190601|2019-05-02 06:30,2,162.06,162.11,162,162.1,4730
20190601|2019-05-02 07:00,2,162.09,162.14,162.06,162.12,3541
20190601|2019-05-02 07:30,2,162.12,162.19,162.07,162.15,7134
20190601|2019-05-02 08:00,2,162.15,162.15,162.08,162.14,4387
20190601|2019-05-02 08:30,2,162.13,162.18,162.1,162.16,5176
20190601|2019-05-02 09:00,2,162.17,162.19,162.1,162.16,4514
20190601|2019-05-02 09:30,2,162.16,162.17,162.03,162.09,6374
20190601|2019-05-02 10:00,2,162.09,162.09,161.92,161.95,8483
20190601|2019-05-02 10:30,2,161.95,161.96,161.89,161.92,8127
20190601|2019-05-02 11:00,2,161.92,161.94,161.88,161.9,1338
20190601|2019-05-02 11:30,2,161.9,161.92,161.88,161.91,1166
20190601|2019-05-03 01:00,3,161.86,161.93,161.86,161.88,1820
20190601|2019-05-03 01:30,3,161.88,161.92,161.86,161.89,1223
20190601|2019-05-03 02:00,3,161.89,161.89,161.75,161.8,4963
20190601|2019-05-03 02:30,3,161.79,161.81,161.67,161.7,6425
20190601|2019-05-03 03:00,3,161.7,161.77,161.68,161.76,4301
20190601|2019-05-03 03:30,3,161.76,161.81,161.72,161.73,4479
20190601|2019-05-03 04:00,3,161.72,161.82,161.68,161.82,3701
20190601|2019-05-03 04:30,3,161.82,161.87,161.8,161.86,3882
20190601|2019-05-03 05:00,3,161.86,161.87,161.81,161.81,3609
20190601|2019-05-03 05:30,3,161.81,161.83,161.8,161.83,3246
20190601|2019-05-03 06:00,3,161.82,161.86,161.79,161.8,2889
20190601|2019-05-03 06:30,3,161.8,161.8,161.75,161.78,4621
20190601|2019-05-03 07:00,3,161.78,161.79,161.71,161.74,3795
20190601|2019-05-03 07:30,3,161.73,161.97,161.61,161.97,16361
20190601|2019-05-03 08:00,3,161.96,162.03,161.91,162.03,12089
20190601|2019-05-03 08:30,3,162.03,162.1,162.03,162.1,7115
20190601|2019-05-03 09:00,3,162.1,162.19,162.1,162.11,9544
20190601|2019-05-03 09:30,3,162.11,162.11,161.99,162.06,8771
20190601|2019-05-03 10:00,3,162.06,162.09,162.02,162.05,4490
20190601|2019-05-03 10:30,3,162.05,162.05,161.94,161.94,1976
20190601|2019-05-03 11:00,3,161.95,161.98,161.95,161.97,1024
20190601|2019-05-03 11:30,3,161.97,162.04,161.97,162.04,505
20190601|2019-05-03 12:00,3,162,162.04,162,162.04,45
20190601|2019-05-06 01:00,6,162.3,162.34,162.21,162.24,3087
20190601|2019-05-06 01:30,6,162.24,162.31,162.22,162.3,2268
20190601|2019-05-06 02:00,6,162.29,162.33,162.15,162.2,4831
20190601|2019-05-06 02:30,6,162.19,162.2,162.14,162.2,3918
20190601|2019-05-06 03:00,6,162.19,162.19,162.07,162.08,3393
20190601|2019-05-06 03:30,6,162.07,162.13,162.06,162.1,2817
20190601|2019-05-06 04:00,6,162.1,162.11,161.99,162.03,4458
20190601|2019-05-06 04:30,6,162.03,162.07,161.98,162.01,2642
20190601|2019-05-06 05:00,6,162.01,162.03,161.97,162,2798
20190601|2019-05-06 05:30,6,162,162.03,161.94,161.99,3526
20190601|2019-05-06 06:00,6,161.99,162.03,161.97,162.02,2765
20190601|2019-05-06 06:30,6,162.03,162.06,162,162.05,2334
20190601|2019-05-06 07:00,6,162.05,162.05,161.99,162.01,2368
20190601|2019-05-06 07:30,6,162.02,162.07,161.98,162.07,2150
20190601|2019-05-06 08:00,6,162.07,162.09,162.05,162.07,1564
20190601|2019-05-06 08:30,6,162.07,162.12,162.04,162.11,3305
20190601|2019-05-06 09:00,6,162.11,162.15,162.1,162.11,2496
20190601|2019-05-06 09:30,6,162.11,162.15,162.11,162.14,1635
20190601|2019-05-06 10:00,6,162.13,162.16,162.11,162.14,1969
20190601|2019-05-06 10:30,6,162.13,162.17,162.13,162.17,811
20190601|2019-05-06 11:00,6,162.17,162.2,162.16,162.2,367
20190601|2019-05-06 11:30,6,162.2,162.21,162.17,162.17,490
20190601|2019-05-06 12:00,6,162.12,162.12,162.12,162.12,13
20190601|2019-05-07 01:00,7,162.2,162.27,162.06,162.06,3343
20190601|2019-05-07 01:30,7,162.07,162.08,161.98,162.02,3232
20190601|2019-05-07 02:00,7,162.02,162.21,162.02,162.21,5258
20190601|2019-05-07 02:30,7,162.21,162.4,162.18,162.37,7382
20190601|2019-05-07 03:00,7,162.38,162.5,162.36,162.47,6766
20190601|2019-05-07 03:30,7,162.47,162.5,162.41,162.48,6552
20190601|2019-05-07 04:00,7,162.49,162.49,162.34,162.34,7105
20190601|2019-05-07 04:30,7,162.34,162.4,162.32,162.39,4441
20190601|2019-05-07 05:00,7,162.38,162.47,162.36,162.46,3978
20190601|2019-05-07 05:30,7,162.46,162.51,162.44,162.5,3564
20190601|2019-05-07 06:00,7,162.51,162.52,162.45,162.46,3560
20190601|2019-05-07 06:30,7,162.45,162.64,162.42,162.62,8160
20190601|2019-05-07 07:00,7,162.62,162.62,162.46,162.48,6256
20190601|2019-05-07 07:30,7,162.48,162.52,162.45,162.5,4864
20190601|2019-05-07 08:00,7,162.5,162.57,162.49,162.55,3517
20190601|2019-05-07 08:30,7,162.55,162.59,162.51,162.56,3277
20190601|2019-05-07 09:00,7,162.56,162.61,162.53,162.53,9265
20190601|2019-05-07 09:30,7,162.54,162.59,162.53,162.54,4187
20190601|2019-05-07 10:00,7,162.55,162.6,162.54,162.59,5757
20190601|2019-05-07 10:30,7,162.59,162.62,162.57,162.59,3424
20190601|2019-05-07 11:00,7,162.6,162.64,162.59,162.59,888
20190601|2019-05-07 11:30,7,162.59,162.61,162.56,162.56,767
20190601|2019-05-08 01:00,8,162.49,162.55,162.45,162.55,2713
20190601|2019-05-08 01:30,8,162.54,162.57,162.51,162.56,2533
20190601|2019-05-08 02:00,8,162.56,162.61,162.52,162.53,6357
20190601|2019-05-08 02:30,8,162.52,162.6,162.46,162.47,7645
20190601|2019-05-08 03:00,8,162.46,162.5,162.35,162.48,7191
20190601|2019-05-08 03:30,8,162.47,162.6,162.47,162.54,4942
20190601|2019-05-08 04:00,8,162.55,162.62,162.53,162.59,7360
20190601|2019-05-08 04:30,8,162.59,162.64,162.55,162.63,7042
20190601|2019-05-08 05:00,8,162.64,162.75,162.63,162.7,8764
20190601|2019-05-08 05:30,8,162.7,162.72,162.67,162.67,5379
20190601|2019-05-08 06:00,8,162.68,162.71,162.66,162.68,4238
20190601|2019-05-08 06:30,8,162.67,162.68,162.63,162.64,2551
20190601|2019-05-08 07:00,8,162.65,162.66,162.6,162.62,3440
20190601|2019-05-08 07:30,8,162.62,162.7,162.54,162.64,6959
20190601|2019-05-08 08:00,8,162.64,162.69,162.64,162.69,7692
20190601|2019-05-08 08:30,8,162.69,162.71,162.62,162.69,6180
20190601|2019-05-08 09:00,8,162.7,162.7,162.65,162.67,7711
20190601|2019-05-08 09:30,8,162.66,162.71,162.58,162.58,4959
20190601|2019-05-08 10:00,8,162.59,162.68,162.58,162.65,6652
20190601|2019-05-08 10:30,8,162.65,162.69,162.56,162.56,3794
20190601|2019-05-08 11:00,8,162.57,162.62,162.57,162.6,1164
20190601|2019-05-08 11:30,8,162.61,162.61,162.55,162.55,496
20190601|2019-05-09 01:00,9,162.59,162.66,162.52,162.65,2604
20190601|2019-05-09 01:30,9,162.66,162.67,162.6,162.64,2389
20190601|2019-05-09 02:00,9,162.63,162.73,162.6,162.71,6159
20190601|2019-05-09 02:30,9,162.72,162.77,162.68,162.68,9237
20190601|2019-05-09 03:00,9,162.69,162.73,162.57,162.69,11679
20190601|2019-05-09 03:30,9,162.69,162.69,162.59,162.62,9009
20190601|2019-05-09 04:00,9,162.63,162.63,162.58,162.62,5554
20190601|2019-05-09 04:30,9,162.61,162.67,162.58,162.63,6679
20190601|2019-05-09 05:00,9,162.63,162.65,162.61,162.65,4498
20190601|2019-05-09 05:30,9,162.64,162.65,162.59,162.6,2820
20190601|2019-05-09 06:00,9,162.6,162.64,162.59,162.62,2604
20190601|2019-05-09 06:30,9,162.61,162.66,162.59,162.6,5743
20190601|2019-05-09 07:00,9,162.59,162.65,162.57,162.62,3410
20190601|2019-05-09 07:30,9,162.61,162.64,162.59,162.64,4218
20190601|2019-05-09 08:00,9,162.65,162.69,162.62,162.69,4063
20190601|2019-05-09 08:30,9,162.68,162.72,162.59,162.61,10041
20190601|2019-05-09 09:00,9,162.62,162.64,162.58,162.59,10587
20190601|2019-05-09 09:30,9,162.59,162.62,162.48,162.48,8074
20190601|2019-05-09 10:00,9,162.48,162.49,162.4,162.42,8399
20190601|2019-05-09 10:30,9,162.41,162.42,162.38,162.41,2033
20190601|2019-05-09 11:00,9,162.42,162.44,162.4,162.42,1636
20190601|2019-05-09 11:30,9,162.41,162.41,162.32,162.34,1279
20190601|2019-05-10 01:00,10,162.45,162.49,162.41,162.41,2726
20190601|2019-05-10 01:30,10,162.42,162.48,162.42,162.44,2890
20190601|2019-05-10 02:00,10,162.45,162.51,162.37,162.49,6288
20190601|2019-05-10 02:30,10,162.5,162.53,162.47,162.48,5544
20190601|2019-05-10 03:00,10,162.48,162.53,162.34,162.34,6327
20190601|2019-05-10 03:30,10,162.34,162.38,162.2,162.34,9979
20190601|2019-05-10 04:00,10,162.34,162.34,162.28,162.3,4159
20190601|2019-05-10 04:30,10,162.31,162.39,162.27,162.39,3919
20190601|2019-05-10 05:00,10,162.39,162.4,162.36,162.38,2183
20190601|2019-05-10 05:30,10,162.37,162.4,162.31,162.36,3442
20190601|2019-05-10 06:00,10,162.36,162.45,162.35,162.45,3203
20190601|2019-05-10 06:30,10,162.45,162.45,162.4,162.41,3338
20190601|2019-05-10 07:00,10,162.42,162.45,162.42,162.43,2409
20190601|2019-05-10 07:30,10,162.43,162.47,162.34,162.34,7323
20190601|2019-05-10 08:00,10,162.35,162.35,162.28,162.32,6112
20190601|2019-05-10 08:30,10,162.31,162.32,162.26,162.32,7172
20190601|2019-05-10 09:00,10,162.32,162.38,162.32,162.34,5848
20190601|2019-05-10 09:30,10,162.34,162.42,162.34,162.42,5627
20190601|2019-05-10 10:00,10,162.42,162.47,162.41,162.46,4919
20190601|2019-05-10 10:30,10,162.46,162.46,162.37,162.38,2992
20190601|2019-05-10 11:00,10,162.39,162.39,162.36,162.36,354
20190601|2019-05-10 11:30,10,162.36,162.37,162.32,162.32,401
20190601|2019-05-13 01:00,13,162.47,162.5,162.38,162.39,1666
20190601|2019-05-13 01:30,13,162.38,162.41,162.34,162.41,1549
20190601|2019-05-13 02:00,13,162.4,162.51,162.38,162.48,5469
20190601|2019-05-13 02:30,13,162.49,162.59,162.48,162.55,3559
20190601|2019-05-13 03:00,13,162.55,162.55,162.46,162.46,4951
20190601|2019-05-13 03:30,13,162.46,162.49,162.42,162.46,5519
20190601|2019-05-13 04:00,13,162.46,162.47,162.4,162.4,3062
20190601|2019-05-13 04:30,13,162.4,162.42,162.35,162.4,2216
20190601|2019-05-13 05:00,13,162.39,162.43,162.38,162.41,2245
20190601|2019-05-13 05:30,13,162.41,162.42,162.39,162.4,2682
20190601|2019-05-13 06:00,13,162.39,162.49,162.39,162.48,2159
20190601|2019-05-13 06:30,13,162.48,162.54,162.46,162.53,3117
20190601|2019-05-13 07:00,13,162.53,162.57,162.5,162.51,6843
20190601|2019-05-13 07:30,13,162.51,162.57,162.48,162.54,4047
20190601|2019-05-13 08:00,13,162.55,162.57,162.51,162.53,4444
20190601|2019-05-13 08:30,13,162.53,162.55,162.49,162.52,5536
20190601|2019-05-13 09:00,13,162.53,162.65,162.52,162.62,5706
20190601|2019-05-13 09:30,13,162.62,162.65,162.59,162.63,3828
20190601|2019-05-13 10:00,13,162.62,162.68,162.59,162.67,7829
20190601|2019-05-13 10:30,13,162.67,162.67,162.61,162.62,2775
20190601|2019-05-13 11:00,13,162.62,162.68,162.62,162.68,721
20190601|2019-05-13 11:30,13,162.68,162.69,162.65,162.65,328
20190601|2019-05-14 01:00,14,162.52,162.6,162.47,162.58,1703
20190601|2019-05-14 01:30,14,162.59,162.61,162.54,162.58,3077
20190601|2019-05-14 02:00,14,162.57,162.59,162.45,162.49,6646
20190601|2019-05-14 02:30,14,162.48,162.54,162.44,162.46,5418
20190601|2019-05-14 03:00,14,162.46,162.54,162.46,162.51,3285
20190601|2019-05-14 03:30,14,162.51,162.52,162.45,162.48,3790
20190601|2019-05-14 04:00,14,162.49,162.57,162.49,162.54,3605
20190601|2019-05-14 04:30,14,162.55,162.63,162.53,162.63,3880
20190601|2019-05-14 05:00,14,162.63,162.71,162.61,162.71,6885
20190601|2019-05-14 05:30,14,162.71,162.76,162.69,162.7,2897
20190601|2019-05-14 06:00,14,162.7,162.71,162.65,162.68,1766
20190601|2019-05-14 06:30,14,162.68,162.7,162.65,162.7,2565
20190601|2019-05-14 07:00,14,162.7,162.78,162.69,162.74,7206
20190601|2019-05-14 07:30,14,162.74,162.81,162.72,162.75,6388
20190601|2019-05-14 08:00,14,162.74,162.76,162.68,162.7,6229
20190601|2019-05-14 08:30,14,162.7,162.76,162.69,162.75,3324
20190601|2019-05-14 09:00,14,162.76,162.77,162.7,162.71,4125
20190601|2019-05-14 09:30,14,162.71,162.75,162.69,162.71,6360
20190601|2019-05-14 10:00,14,162.72,162.73,162.65,162.67,4006
20190601|2019-05-14 10:30,14,162.68,162.69,162.64,162.69,1597
20190601|2019-05-14 11:00,14,162.69,162.72,162.68,162.72,659
20190601|2019-05-14 11:30,14,162.7,162.73,162.69,162.71,407
20190601|2019-05-15 01:00,15,162.79,162.81,162.71,162.74,1484
20190601|2019-05-15 01:30,15,162.74,162.77,162.7,162.74,2424
20190601|2019-05-15 02:00,15,162.75,162.92,162.75,162.86,8891
20190601|2019-05-15 02:30,15,162.86,162.91,162.83,162.86,6862
20190601|2019-05-15 03:00,15,162.87,162.93,162.86,162.9,5368
20190601|2019-05-15 03:30,15,162.9,162.98,162.85,162.96,10590
20190601|2019-05-15 04:00,15,162.97,163.07,162.91,163.07,9037
20190601|2019-05-15 04:30,15,163.07,163.17,163.02,163.1,13589
20190601|2019-05-15 05:00,15,163.09,163.2,163.08,163.17,7414
20190601|2019-05-15 05:30,15,163.16,163.17,163.07,163.12,4332
20190601|2019-05-15 06:00,15,163.11,163.17,163.09,163.17,3131
20190601|2019-05-15 06:30,15,163.17,163.28,163.16,163.24,5103
20190601|2019-05-15 07:00,15,163.23,163.26,163.22,163.24,4573
20190601|2019-05-15 07:30,15,163.24,163.32,163.22,163.26,11867
20190601|2019-05-15 08:00,15,163.26,163.28,163.17,163.2,6739
20190601|2019-05-15 08:30,15,163.2,163.2,163.12,163.16,7629
20190601|2019-05-15 09:00,15,163.16,163.22,163.03,163.06,8979
20190601|2019-05-15 09:30,15,163.04,163.12,163.01,163.04,8466
20190601|2019-05-15 10:00,15,163.04,163.05,162.97,162.97,4130
20190601|2019-05-15 10:30,15,162.98,163.03,162.98,163.01,2668
20190601|2019-05-15 11:00,15,163.01,163.12,163.01,163.11,1278
20190601|2019-05-15 11:30,15,163.11,163.14,163.1,163.13,775
20190601|2019-05-15 12:00,15,163.11,163.13,163.11,163.13,10
20190601|2019-05-16 01:00,16,163.19,163.2,163.12,163.18,1539
20190601|2019-05-16 01:30,16,163.18,163.23,163.17,163.19,2633
20190601|2019-05-16 02:00,16,163.19,163.32,163.19,163.32,7421
20190601|2019-05-16 02:30,16,163.33,163.38,163.26,163.27,8914
20190601|2019-05-16 03:00,16,163.28,163.34,163.24,163.29,6232
20190601|2019-05-16 03:30,16,163.29,163.42,163.28,163.38,10784
20190601|2019-05-16 04:00,16,163.39,163.39,163.31,163.33,5024
20190601|2019-05-16 04:30,16,163.33,163.34,163.17,163.26,12592
20190601|2019-05-16 05:00,16,163.27,163.27,163.23,163.23,8969
20190601|2019-05-16 05:30,16,163.23,163.25,163.13,163.17,7312
20190601|2019-05-16 06:00,16,163.17,163.21,163.13,163.19,6680
20190601|2019-05-16 06:30,16,163.2,163.27,163.2,163.23,5523
20190601|2019-05-16 07:00,16,163.24,163.26,163.14,163.18,5243
20190601|2019-05-16 07:30,16,163.19,163.19,163.09,163.12,5072
20190601|2019-05-16 08:00,16,163.12,163.2,163.06,163.08,8087
20190601|2019-05-16 08:30,16,163.07,163.11,163.04,163.11,5724
20190601|2019-05-16 09:00,16,163.12,163.23,163.11,163.19,8544
20190601|2019-05-16 09:30,16,163.2,163.26,163.19,163.24,7219
20190601|2019-05-16 10:00,16,163.23,163.23,163.12,163.16,4615
20190601|2019-05-16 10:30,16,163.16,163.19,163.14,163.15,1167
20190601|2019-05-16 11:00,16,163.15,163.17,163.11,163.12,1122
20190601|2019-05-16 11:30,16,163.12,163.15,163.12,163.15,528
20190601|2019-05-16 12:00,16,163.14,163.17,163.14,163.17,18
20190601|2019-05-17 01:00,17,163.3,163.36,163.26,163.29,2288
20190601|2019-05-17 01:30,17,163.3,163.38,163.25,163.33,2984
20190601|2019-05-17 02:00,17,163.33,163.37,163.24,163.28,11534
20190601|2019-05-17 02:30,17,163.27,163.28,163.19,163.22,10433
20190601|2019-05-17 03:00,17,163.23,163.32,163.22,163.32,5915
20190601|2019-05-17 03:30,17,163.31,163.4,163.31,163.37,6248
20190601|2019-05-17 04:00,17,163.36,163.43,163.34,163.39,6789
20190601|2019-05-17 04:30,17,163.39,163.4,163.3,163.3,5242
20190601|2019-05-17 05:00,17,163.31,163.34,163.29,163.32,2373
20190601|2019-05-17 05:30,17,163.32,163.36,163.31,163.35,2574
20190601|2019-05-17 06:00,17,163.36,163.49,163.36,163.48,4262
20190601|2019-05-17 06:30,17,163.48,163.58,163.47,163.57,6161
20190601|2019-05-17 07:00,17,163.57,163.62,163.51,163.52,5256
20190601|2019-05-17 07:30,17,163.53,163.53,163.44,163.46,4079
20190601|2019-05-17 08:00,17,163.46,163.49,163.4,163.43,2713
20190601|2019-05-17 08:30,17,163.42,163.42,163.33,163.37,4482
20190601|2019-05-17 09:00,17,163.37,163.38,163.3,163.3,3882
20190601|2019-05-17 09:30,17,163.3,163.39,163.28,163.33,4273
20190601|2019-05-17 10:00,17,163.32,163.33,163.26,163.27,5402
20190601|2019-05-17 10:30,17,163.26,163.28,163.24,163.26,1916
20190601|2019-05-17 11:00,17,163.26,163.28,163.26,163.27,555
20190601|2019-05-17 11:30,17,163.27,163.27,163.19,163.19,533
20190601|2019-05-17 12:00,17,163.19,163.19,163.19,163.19,17
20190601|2019-05-20 01:00,20,163.15,163.22,163.12,163.17,2136
20190601|2019-05-20 01:30,20,163.17,163.21,163.13,163.16,2351
20190601|2019-05-20 02:00,20,163.15,163.17,163.07,163.14,4289
20190601|2019-05-20 02:30,20,163.13,163.14,162.92,162.95,9626
20190601|2019-05-20 03:00,20,162.95,162.97,162.85,162.93,9302
20190601|2019-05-20 03:30,20,162.93,163.01,162.92,162.98,5843
20190601|2019-05-20 04:00,20,162.97,163,162.96,162.97,4478
20190601|2019-05-20 04:30,20,162.97,163.01,162.95,162.96,2393
20190601|2019-05-20 05:00,20,162.97,163.18,162.97,163.14,4894
20190601|2019-05-20 05:30,20,163.14,163.14,163.09,163.1,2086
20190601|2019-05-20 06:00,20,163.11,163.15,163.09,163.09,1786
20190601|2019-05-20 06:30,20,163.09,163.1,163.07,163.07,2022
20190601|2019-05-20 07:00,20,163.08,163.13,162.99,163.01,3914
20190601|2019-05-20 07:30,20,163.02,163.03,162.95,162.95,4151
20190601|2019-05-20 08:00,20,162.96,162.99,162.94,162.94,4310
20190601|2019-05-20 08:30,20,162.95,163.04,162.92,162.92,5128
20190601|2019-05-20 09:00,20,162.92,162.96,162.88,162.89,4392
20190601|2019-05-20 09:30,20,162.89,162.91,162.84,162.86,3614
20190601|2019-05-20 10:00,20,162.85,162.9,162.83,162.89,5636
20190601|2019-05-20 10:30,20,162.89,162.92,162.88,162.91,2559
20190601|2019-05-20 11:00,20,162.9,162.9,162.85,162.86,514
20190601|2019-05-20 11:30,20,162.86,162.87,162.84,162.85,364
20190601|2019-05-20 12:00,20,162.84,162.84,162.84,162.84,21
20190601|2019-05-21 01:00,21,162.79,162.9,162.79,162.87,1681
20190601|2019-05-21 01:30,21,162.87,162.89,162.68,162.69,6106
20190601|2019-05-21 02:00,21,162.69,162.84,162.67,162.84,7784
20190601|2019-05-21 02:30,21,162.84,162.84,162.71,162.82,5616
20190601|2019-05-21 03:00,21,162.81,162.93,162.79,162.86,6116
20190601|2019-05-21 03:30,21,162.86,162.9,162.82,162.87,4322
20190601|2019-05-21 04:00,21,162.88,162.93,162.83,162.84,3883
20190601|2019-05-21 04:30,21,162.84,162.87,162.83,162.85,2272
20190601|2019-05-21 05:00,21,162.84,162.86,162.81,162.86,3303
20190601|2019-05-21 05:30,21,162.86,162.87,162.78,162.8,4620
20190601|2019-05-21 06:00,21,162.79,162.8,162.68,162.72,8038
20190601|2019-05-21 06:30,21,162.72,162.72,162.63,162.63,4705
20190601|2019-05-21 07:00,21,162.63,162.68,162.58,162.68,6400
20190601|2019-05-21 07:30,21,162.68,162.73,162.65,162.71,5233
20190601|2019-05-21 08:00,21,162.71,162.82,162.71,162.81,4534
20190601|2019-05-21 08:30,21,162.81,162.86,162.81,162.85,4245
20190601|2019-05-21 09:00,21,162.85,162.86,162.83,162.84,3210
20190601|2019-05-21 09:30,21,162.85,162.85,162.53,162.62,9273
20190601|2019-05-21 10:00,21,162.62,162.69,162.61,162.66,5010
20190601|2019-05-21 10:30,21,162.66,162.68,162.64,162.68,1849
20190601|2019-05-21 11:00,21,162.67,162.68,162.64,162.65,661
20190601|2019-05-21 11:30,21,162.66,162.7,162.66,162.67,507
20190601|2019-05-21 12:00,21,162.67,162.67,162.67,162.67,2
20190601|2019-05-22 01:00,22,162.72,162.81,162.72,162.77,2306
20190601|2019-05-22 01:30,22,162.77,162.8,162.73,162.78,2547
20190601|2019-05-22 02:00,22,162.78,162.84,162.74,162.74,5064
20190601|2019-05-22 02:30,22,162.75,162.86,162.74,162.85,4545
20190601|2019-05-22 03:00,22,162.85,162.87,162.78,162.78,5423
20190601|2019-05-22 03:30,22,162.78,162.84,162.78,162.8,3110
20190601|2019-05-22 04:00,22,162.81,162.82,162.75,162.75,3018
20190601|2019-05-22 04:30,22,162.75,162.75,162.67,162.7,5161
20190601|2019-05-22 05:00,22,162.7,162.74,162.69,162.74,3349
20190601|2019-05-22 05:30,22,162.73,162.77,162.73,162.77,2949
20190601|2019-05-22 06:00,22,162.77,162.81,162.75,162.76,4802
20190601|2019-05-22 06:30,22,162.76,162.82,162.73,162.81,3417
20190601|2019-05-22 07:00,22,162.8,162.86,162.76,162.84,6819
20190601|2019-05-22 07:30,22,162.84,162.88,162.79,162.85,6095
20190601|2019-05-22 08:00,22,162.84,162.86,162.82,162.85,4053
20190601|2019-05-22 08:30,22,162.85,163,162.85,162.94,6230
20190601|2019-05-22 09:00,22,162.94,163.03,162.94,162.96,6699
20190601|2019-05-22 09:30,22,162.97,163.02,162.94,162.98,3516
20190601|2019-05-22 10:00,22,162.97,162.99,162.89,162.94,3501
20190601|2019-05-22 10:30,22,162.94,162.99,162.93,162.97,2999
20190601|2019-05-22 11:00,22,162.97,163.04,162.97,163.04,953
20190601|2019-05-22 11:30,22,163.04,163.04,163,163.02,502
20190601|2019-05-23 01:00,23,163.1,163.12,163.05,163.05,1492
20190601|2019-05-23 01:30,23,163.05,163.16,163.05,163.14,1691
20190601|2019-05-23 02:00,23,163.13,163.19,163.04,163.05,5081
20190601|2019-05-23 02:30,23,163.06,163.17,163.02,163.03,7115
20190601|2019-05-23 03:00,23,163.03,163.25,163.03,163.19,7020
20190601|2019-05-23 03:30,23,163.19,163.28,163.1,163.1,8119
20190601|2019-05-23 04:00,23,163.1,163.22,163.09,163.21,6155
20190601|2019-05-23 04:30,23,163.22,163.24,163.15,163.18,4232
20190601|2019-05-23 05:00,23,163.19,163.26,163.17,163.21,2931
20190601|2019-05-23 05:30,23,163.21,163.29,163.2,163.27,2128
20190601|2019-05-23 06:00,23,163.27,163.27,163.19,163.19,3430
20190601|2019-05-23 06:30,23,163.2,163.22,163.15,163.15,4647
20190601|2019-05-23 07:00,23,163.16,163.18,163.12,163.17,4440
20190601|2019-05-23 07:30,23,163.18,163.24,163.14,163.22,3485
20190601|2019-05-23 08:00,23,163.21,163.29,163.2,163.21,4843
20190601|2019-05-23 08:30,23,163.22,163.35,163.22,163.33,6063
20190601|2019-05-23 09:00,23,163.33,163.36,163.29,163.32,6686
20190601|2019-05-23 09:30,23,163.33,163.36,163.27,163.29,4888
20190601|2019-05-23 10:00,23,163.3,163.37,163.26,163.35,4455
20190601|2019-05-23 10:30,23,163.35,163.37,163.3,163.33,2814
20190601|2019-05-23 11:00,23,163.33,163.39,163.32,163.39,1228
20190601|2019-05-23 11:30,23,163.38,163.41,163.36,163.41,852
20190601|2019-05-23 12:00,23,163.4,163.42,163.4,163.42,3
20190601|2019-05-24 01:00,24,163.28,163.33,163.25,163.31,1256
20190601|2019-05-24 01:30,24,163.31,163.32,163.22,163.31,2093
20190601|2019-05-24 02:00,24,163.31,163.45,163.26,163.43,6660
20190601|2019-05-24 02:30,24,163.42,163.45,163.39,163.39,4823
20190601|2019-05-24 03:00,24,163.39,163.48,163.36,163.46,4469
20190601|2019-05-24 03:30,24,163.46,163.46,163.4,163.4,3455
20190601|2019-05-24 04:00,24,163.41,163.47,163.39,163.45,2886
20190601|2019-05-24 04:30,24,163.44,163.45,163.35,163.35,3483
20190601|2019-05-24 05:00,24,163.35,163.35,163.3,163.32,3097
20190601|2019-05-24 05:30,24,163.32,163.38,163.31,163.37,3150
20190601|2019-05-24 06:00,24,163.37,163.38,163.35,163.36,1296
20190601|2019-05-24 06:30,24,163.36,163.41,163.35,163.41,3466
20190601|2019-05-24 07:00,24,163.42,163.44,163.42,163.43,2282
20190601|2019-05-24 07:30,24,163.44,163.49,163.37,163.37,5497
20190601|2019-05-24 08:00,24,163.38,163.41,163.36,163.38,5007
20190601|2019-05-24 08:30,24,163.38,163.38,163.29,163.32,4454
20190601|2019-05-24 09:00,24,163.32,163.35,163.31,163.33,4281
20190601|2019-05-24 09:30,24,163.34,163.38,163.31,163.37,4256
20190601|2019-05-24 10:00,24,163.38,163.39,163.35,163.36,4273
20190601|2019-05-24 10:30,24,163.37,163.38,163.34,163.34,2614
20190601|2019-05-24 11:00,24,163.35,163.35,163.31,163.32,1491
20190601|2019-05-24 11:30,24,163.32,163.33,163.29,163.3,1311
20190901|2019-03-06 08:00,6,157.81,157.81,157.81,157.81,5
20190901|2019-03-19 06:00,19,158.24,158.24,158.24,158.24,41
20190901|2019-03-26 02:00,26,159.6,159.6,159.6,159.6,4
20190901|2019-04-01 01:00,1,160.13,160.13,160.13,160.13,4
20190901|2019-04-03 04:00,3,159.18,159.18,159.18,159.18,14
20190901|2019-04-04 10:30,4,159.54,159.54,159.54,159.54,50
20190901|2019-05-02 03:00,2,159.35,159.35,159.35,159.35,3
20190901|2019-05-02 08:30,2,159.72,159.72,159.72,159.72,1
20190901|2019-05-03 06:30,3,159.37,159.37,159.37,159.37,25
20190901|2019-05-03 08:30,3,159.63,159.64,159.63,159.64,100
20190901|2019-05-03 09:00,3,159.75,159.75,159.73,159.73,100
20190901|2019-05-03 09:30,3,159.67,159.67,159.67,159.67,50
20190901|2019-05-03 10:00,3,159.63,159.65,159.63,159.63,100
20190901|2019-05-06 01:00,6,159.86,159.86,159.85,159.85,51
20190901|2019-05-06 02:00,6,159.89,159.89,159.78,159.78,100
20190901|2019-05-06 07:30,6,159.57,159.57,159.57,159.57,13
20190901|2019-05-07 01:30,7,159.57,159.57,159.57,159.57,12
20190901|2019-05-08 09:30,8,160.26,160.26,160.26,160.26,100
20190901|2019-05-09 03:00,9,160.29,160.3,160.27,160.27,38
20190901|2019-05-09 09:00,9,160.21,160.21,160.21,160.21,50
20190901|2019-05-09 10:00,9,160.01,160.01,160.01,160.01,25
20190901|2019-05-10 04:30,10,159.88,159.88,159.88,159.88,1
20190901|2019-05-14 02:00,14,160.13,160.13,160.13,160.13,10
20190901|2019-05-14 02:30,14,160.08,160.08,160.08,160.08,1
20190901|2019-05-14 07:00,14,160.29,160.3,160.29,160.3,10
20190901|2019-05-15 01:00,15,160.29,160.29,160.29,160.29,1
20190901|2019-05-15 07:30,15,160.86,160.86,160.86,160.86,45
20190901|2019-05-15 09:30,15,160.61,160.61,160.61,160.61,1
20190901|2019-05-16 03:30,16,160.93,160.93,160.93,160.93,1
20190901|2019-05-16 08:30,16,160.62,160.62,160.62,160.62,1
20190901|2019-05-17 01:00,17,160.86,160.86,160.86,160.86,13
20190901|2019-05-20 02:30,20,160.53,160.53,160.53,160.53,1
20190901|2019-05-20 03:00,20,160.52,160.52,160.52,160.52,1
20190901|2019-05-20 08:00,20,160.53,160.53,160.53,160.53,1
20190901|2019-05-20 09:30,20,160.47,160.47,160.43,160.43,110
20190901|2019-05-20 10:00,20,160.46,160.46,160.46,160.46,100
20190901|2019-05-21 03:00,21,160.45,160.45,160.45,160.45,7
20190901|2019-05-21 08:00,21,160.35,160.35,160.35,160.35,1
20190901|2019-05-21 09:30,21,160.15,160.16,160.15,160.16,11
20190901|2019-05-22 01:30,22,160.32,160.32,160.31,160.31,75
20190901|2019-05-22 03:00,22,160.4,160.4,160.4,160.4,50
20190901|2019-05-22 04:00,22,160.36,160.36,160.36,160.36,7
20190901|2019-05-22 04:30,22,160.26,160.26,160.26,160.26,49
20190901|2019-05-22 05:00,22,160.26,160.26,160.26,160.26,51
20190901|2019-05-22 09:30,22,160.55,160.55,160.55,160.55,100
20190901|2019-05-22 11:00,22,160.55,160.58,160.55,160.58,194
20190901|2019-05-23 02:30,23,160.63,160.72,160.63,160.69,25
20190901|2019-05-23 03:00,23,160.79,160.8,160.79,160.8,101
20190901|2019-05-23 03:30,23,160.75,160.75,160.75,160.75,7
20190901|2019-05-23 04:00,23,160.71,160.76,160.71,160.76,75
20190901|2019-05-23 04:30,23,160.73,160.73,160.73,160.73,51
20190901|2019-05-23 05:30,23,160.76,160.83,160.76,160.83,10
20190901|2019-05-23 06:00,23,160.83,160.83,160.79,160.79,9
20190901|2019-05-23 06:30,23,160.77,160.77,160.77,160.77,3
20190901|2019-05-23 07:00,23,160.72,160.74,160.72,160.74,23
20190901|2019-05-23 07:30,23,160.73,160.73,160.73,160.73,1
20190901|2019-05-23 09:00,23,160.92,160.92,160.92,160.92,1
20190901|2019-05-23 09:30,23,160.9,160.9,160.84,160.86,110
20190901|2019-05-23 10:00,23,160.82,160.85,160.82,160.85,155
20190901|2019-05-23 11:00,23,160.93,160.94,160.93,160.93,151
20190901|2019-05-24 02:00,24,160.94,160.96,160.94,160.96,282
20190901|2019-05-24 03:30,24,160.98,160.98,160.98,160.98,6
20190901|2019-05-24 04:00,24,160.99,161,160.99,160.99,28
20190901|2019-05-24 04:30,24,160.97,160.97,160.97,160.97,2
20190901|2019-05-24 06:30,24,160.94,160.94,160.94,160.94,6
20190901|2019-05-24 07:30,24,161.01,161.01,160.95,160.95,51
20190901|2019-05-24 08:00,24,160.93,160.95,160.93,160.95,9
20190901|2019-05-24 09:00,24,160.88,160.88,160.88,160.88,21
20190901|2019-05-24 09:30,24,160.94,160.94,160.91,160.91,5
20190901|2019-05-24 10:00,24,160.93,160.93,160.91,160.91,18